原相 (3227)-凱基-站前券商分點個股進出

台股 » 個股 » 原相 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

原相

(3227)

可現股當沖

股價
150.5
漲跌
--
漲幅
0.00%
成交量
551張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

原相 (3227)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	5.1	150.13	150.50	-5.1	2,363	-0.21%
2024/04/16	3.2	149.64	0	0.00	146.50	3.2	2,361	0.14%
2024/04/15	0.1	156.36	0	0.00	154.50	0.1	2,352	0.00%
2024/04/12	0	0.00	1	160.00	159.50	-1	2,336	-0.04%
2024/04/11	0	0.00	0.1	158.50	160.00	-0.1	2,326	0.00%
2024/04/10	9	158.50	4.2	158.99	158.50	4.9	2,317	0.21%
2024/04/08	0.1	155.06	0	0.00	155.00	0.1	2,304	0.00%
2024/04/03	0.2	156.00	0.1	156.00	156.50	0	2,301	0.00%
2024/04/02	0	0.00	1	156.00	156.00	-1	2,315	-0.04%
2024/03/29	0	154.50	0.1	159.00	155.50	0	2,342	0.00%
2024/03/28	5	154.70	0.5	156.61	154.00	4.5	2,339	0.19%
2024/03/27	1	159.00	0.1	159.00	159.00	0.9	2,327	0.04%
2024/03/26	0	0.00	0.1	159.27	158.50	-0.1	2,334	0.00%
2024/03/25	1	163.00	2	163.75	162.00	-1	2,331	-0.04%
2024/03/22	0	159.00	2.1	160.02	159.50	-2	2,313	-0.09%
2024/03/21	11.1	161.46	6.8	162.61	161.00	4.4	2,302	0.19%
2024/03/20	1	154.02	5.2	153.51	153.00	-4.1	2,251	-0.18%
2024/03/19	2	156.00	1	153.00	155.50	1	2,257	0.04%
2024/03/18	0	0.00	0.1	153.50	155.50	-0.1	2,285	0.00%
2024/03/15	1.1	152.48	0.3	153.00	151.50	0.8	2,329	0.03%
2024/03/14	1	152.50	0	0.00	153.00	1	2,336	0.04%
2024/03/13	2.7	158.29	2	158.00	156.00	0.7	2,330	0.03%
2024/03/12	0.2	158.50	2	158.00	158.00	-1.8	2,309	-0.08%
2024/03/11	1	156.50	1	156.50	157.00	0	2,318	0.00%
2024/03/08	10.2	157.56	7	156.00	156.50	3.2	2,334	0.13%
2024/03/07	3.6	162.80	44	161.13	160.50	-40.5	2,319	-1.74%
2024/03/06	6.1	168.08	1	169.50	167.00	5	2,296	0.22%
2024/03/05	1.1	167.03	8.2	168.19	170.00	-7.1	2,372	-0.30%
2024/03/04	3	170.00	2.2	169.30	169.00	0.9	2,502	0.03%
2024/03/01	0.2	171.00	1	169.00	169.00	-0.8	2,501	-0.03%
2024/02/29	24.2	171.17	25	172.08	171.00	-0.9	2,525	-0.03%
2024/02/27	113.3	174.43	61.1	175.45	173.50	52.3	2,556	2.05%	大買/
2024/02/26	25.2	178.50	37.1	175.73	179.50	-11.9	2,541	-0.47%
2024/02/23	13	162.73	9	163.94	165.00	4	2,392	0.17%
2024/02/22	8.4	164.77	4.1	163.08	163.00	4.3	2,462	0.17%
2024/02/21	8.2	166.88	9	166.06	166.50	-0.8	2,540	-0.03%
2024/02/20	10.1	165.70	6.1	165.85	164.50	4	2,553	0.16%
2024/02/19	7	164.34	20.2	163.86	165.50	-13.2	2,552	-0.52%
2024/02/16	17.3	164.58	5.4	165.87	165.00	11.9	2,540	0.47%
2024/02/15	6	159.42	24.4	158.60	160.00	-18.4	2,486	-0.74%
2024/02/05	4.1	155.38	0	0.00	154.50	4.1	2,512	0.16%
2024/02/02	0	157.00	1	157.00	157.00	-1	2,547	-0.04%
2024/02/01	2	159.00	0.1	159.39	158.50	1.9	2,753	0.07%
2024/01/30	1	159.50	2.1	160.49	161.50	-1.1	2,884	-0.04%
2024/01/29	1	156.50	0.1	158.50	158.50	1	2,877	0.03%
2024/01/26	0	157.50	3.1	157.01	157.50	-3	2,882	-0.10%
2024/01/25	6.1	157.16	1	159.41	156.50	5	2,876	0.17%
2024/01/24	7.1	159.15	1	161.50	158.00	6.1	2,867	0.21%
2024/01/23	6.1	161.50	2.1	161.79	163.00	4	2,849	0.14%
2024/01/22	6.3	161.50	6.8	160.74	161.50	-0.5	2,819	-0.02%
2024/01/19	19	155.58	19.1	154.38	155.00	0	2,730	0.00%
2024/01/18	0.1	151.32	0	0.00	150.50	0.1	2,701	0.00%
2024/01/17	2.2	151.24	0	0.00	151.00	2.2	2,706	0.08%
2024/01/16	5	154.20	3.2	153.97	154.50	1.8	2,692	0.07%
2024/01/15	0	0.00	0	148.50	148.50	0	2,654	0.00%
2024/01/12	1	148.01	0	0.00	148.50	1	2,662	0.04%
2024/01/11	0	149.00	1	148.00	148.50	-1	2,661	-0.04%
2024/01/10	0	149.00	0	0.00	148.50	0	2,673	0.00%
2024/01/09	1	149.50	0	0.00	149.50	1	2,712	0.04%
2024/01/08	0.1	149.93	0	0.00	149.50	0.1	2,695	0.00%
2024/01/05	0.1	150.00	0	0.00	150.50	0.1	2,708	0.00%
2024/01/04	0	0.00	1	150.01	150.50	-1	2,741	-0.04%
2024/01/03	0	0.00	0.1	151.29	151.00	-0.1	2,736	0.00%
2024/01/02	0.1	151.45	0	0.00	150.50	0.1	2,731	0.00%
2023/12/29	2	152.50	0.1	154.50	154.00	1.9	2,724	0.07%
2023/12/28	4	154.00	0	0.00	153.50	4	2,720	0.15%
2023/12/27	1	159.00	1.2	157.73	158.00	-0.2	2,705	-0.01%
2023/12/26	5	152.40	0.1	153.00	153.00	5	2,683	0.18%
2023/12/22	0	0.00	2	151.00	150.50	-2	2,680	-0.07%
2023/12/21	0.2	148.36	7	147.71	148.50	-6.8	2,675	-0.25%
2023/12/20	1.1	150.52	2.2	150.65	150.50	-1.1	2,662	-0.04%
2023/12/19	1.1	150.48	2.4	152.13	151.00	-1.3	2,651	-0.05%
2023/12/18	12.1	153.83	0.1	154.50	152.50	12	2,650	0.45%
2023/12/15	2.3	153.68	4.3	154.00	153.50	-2	2,654	-0.07%
2023/12/14	1.1	159.07	0	0.00	158.50	1.1	2,635	0.04%
2023/12/13	8.1	161.99	15	162.47	161.50	-7	2,617	-0.27%
2023/12/12	10	161.85	15.2	161.53	162.00	-5.2	2,590	-0.20%
2023/12/11	2	158.74	0.1	160.00	157.50	1.9	2,560	0.07%
2023/12/08	2	156.25	0	0.00	156.00	2	2,558	0.08%
2023/12/07	2	157.75	0	0.00	157.50	2	2,574	0.08%
2023/12/06	2	156.50	0	0.00	157.00	2	2,585	0.08%
2023/12/05	3	158.67	2.2	159.59	160.00	0.8	2,587	0.03%
2023/12/04	2	160.00	2	162.00	160.00	0	2,576	0.00%
2023/12/01	12.3	161.55	0	162.00	161.00	12.3	2,568	0.48%
2023/11/30	12	164.50	7	164.43	161.50	5	2,570	0.19%
2023/11/29	4	168.38	5.3	168.28	170.00	-1.3	2,494	-0.05%
2023/11/28	0	0.00	1	160.00	159.50	-1	2,373	-0.04%
2023/11/27	0	0.00	2.2	159.41	160.00	-2.2	2,361	-0.09%
2023/11/24	3	164.83	4.2	163.45	162.50	-1.2	2,330	-0.05%
2023/11/23	19	164.66	40	164.25	163.50	-21	2,295	-0.92%
2023/11/22	26.1	160.91	32.3	160.93	162.50	-6.2	2,258	-0.28%
2023/11/21	21	149.17	24	149.98	152.50	-3	2,134	-0.14%
2023/11/20	23	147.46	24.4	148.80	148.00	-1.4	2,060	-0.07%
2023/11/17	4	141.25	15.6	142.07	143.50	-11.6	1,900	-0.61%
2023/11/16	0	0.00	11	140.91	140.00	-11	1,851	-0.59%
2023/11/15	11.5	139.76	2	138.75	137.50	9.5	1,809	0.53%
2023/11/14	1	138.50	6	139.33	140.50	-5	1,775	-0.28%
2023/11/13	15	138.90	16	140.00	138.00	-1	1,744	-0.06%
2023/11/10	0	0.00	1	137.50	139.00	-1	1,696	-0.06%
2023/11/09	65	140.38	55	140.35	139.00	10	1,655	0.60%
2023/11/08	10	137.80	12	137.04	138.00	-2	1,450	-0.14%
2023/11/06	4	126.38	3	127.00	127.00	1	1,329	0.08%
2023/11/01	1	130.00	0	0.00	129.50	1	1,334	0.07%
2023/10/31	0	0.00	1	132.00	128.50	-1	1,339	-0.07%
2023/10/27	0	0.00	0	126.50	126.50	0	1,354	0.00%
2023/10/26	1	129.99	6	129.00	128.00	-5	1,379	-0.36%
2023/10/24	0	0.00	2	132.00	132.50	-2	1,414	-0.14%
2023/10/23	1	131.00	1	130.50	130.00	0	1,510	0.00%
2023/10/20	0	0.00	7	133.15	134.50	-7	1,741	-0.40%
2023/10/19	2	133.00	1	132.00	132.50	1	1,770	0.06%
2023/10/18	14	132.18	3	131.50	133.00	11	1,775	0.62%
2023/10/17	0	131.00	0	0.00	130.00	0	1,798	0.00%
2023/10/16	0	0.00	1	128.50	128.00	-1	1,768	-0.06%
2023/10/13	0	0.00	1	128.50	129.00	-1	1,794	-0.06%
2023/10/12	0	127.50	3	126.33	127.50	-3	1,816	-0.16%
2023/10/04	0	121.00	0	0.00	121.00	0	1,804	0.00%
2023/09/27	1	119.50	2	119.00	120.50	-1	1,801	-0.05%
2023/09/25	1	122.00	0	0.00	123.00	1	1,797	0.06%
2023/09/22	1	120.50	1	121.50	122.00	0	1,795	0.00%
2023/09/21	1	121.00	0	121.22	122.00	1	1,790	0.05%
2023/09/19	1	126.00	0	0.00	125.00	1	1,774	0.06%
2023/09/18	6	131.00	6	130.00	129.50	0	1,756	0.00%
2023/09/15	2	129.50	8	130.63	132.00	-6	1,741	-0.34%
2023/09/14	4	130.50	0	0.00	130.50	4	1,728	0.23%
2023/09/13	0	0.00	2	128.50	128.00	-2	1,710	-0.12%
2023/09/12	2	128.50	0.2	129.50	129.50	1.8	1,703	0.11%
2023/09/11	0	0.00	4	127.75	129.00	-4	1,668	-0.24%
2023/09/08	3	128.33	0.1	127.00	127.00	3	1,646	0.18%
2023/09/07	6	127.17	7	126.79	127.50	-1	1,622	-0.06%
2023/09/06	0	0.00	11	126.73	125.50	-11	1,605	-0.69%
2023/09/05	8	126.50	1.1	127.45	126.50	6.9	1,591	0.43%
2023/09/04	1	124.98	3	124.67	125.00	-2	1,563	-0.13%
2023/09/01	2	126.25	0	0.00	125.50	2	1,544	0.13%
2023/08/31	2	127.00	3	125.83	127.50	-1	1,511	-0.07%
2023/08/30	2	124.50	4	124.00	123.50	-2	1,484	-0.13%
2023/08/29	4	123.63	3	125.66	124.00	1	1,461	0.07%
2023/08/28	19	125.26	23	126.00	125.50	-4	1,423	-0.28%
2023/08/25	10	120.35	1	120.50	120.00	9	1,335	0.67%
2023/08/24	0	0.00	2	119.25	120.00	-2	1,296	-0.15%
2023/08/23	0	0.00	10	115.00	116.00	-10	1,268	-0.79%
2023/08/18	4	113.75	0	0.00	113.50	4	1,256	0.32%
2023/08/16	0	0.00	1	110.00	111.00	-1	1,246	-0.08%
2023/08/15	0	111.50	1	112.00	110.50	-1	1,244	-0.08%
2023/08/14	0	0.00	1	110.00	109.00	-1	1,245	-0.08%
2023/08/11	6	110.92	1	110.50	110.50	5	1,237	0.41%
2023/08/10	0	114.00	0	114.00	113.00	0	1,225	0.00%
2023/08/09	0	116.00	0	0.00	116.50	0	1,222	0.00%
2023/08/08	2	115.50	2	116.00	115.50	0	1,228	0.00%
2023/08/07	0	0.00	2	114.00	114.50	-2	1,213	-0.16%
2023/08/04	1	112.56	0	0.00	114.50	1	1,212	0.08%
2023/08/02	2	113.49	0	0.00	111.00	2	1,206	0.17%
2023/08/01	10	116.45	0	0.00	115.00	10	1,183	0.84%
2023/07/31	6	117.33	2	116.25	115.50	4	1,165	0.34%
2023/07/27	12	118.71	0	0.00	117.00	12	1,096	1.09%
2023/07/26	9	116.84	8	122.19	117.00	1	1,062	0.10%
2023/07/25	14.1	134.82	12	135.25	125.50	2.1	953	0.21%
2023/07/24	2	126.50	3	127.67	129.00	-1	701	-0.14%
2023/07/20	4	116.63	10	117.40	118.00	-6	622	-0.96%
2023/07/19	2	111.25	0	0.00	111.50	2	553	0.36%
2023/07/18	1	110.00	0	0.00	110.00	1	536	0.19%
2023/07/17	1	116.50	4	115.50	117.00	-3	508	-0.59%
2023/07/14	2	112.50	0	0.00	113.00	2	468	0.43%
2023/07/12	0	109.00	1	108.00	108.00	-1	447	-0.22%
2023/07/10	1	109.00	0	0.00	109.00	1	451	0.22%
2023/07/04	1	108.53	0	0.00	109.50	1	460	0.22%
2023/06/12	0	0.00	0	112.00	111.50	0	469	0.00%
2023/06/08	1.2	111.25	0	0.00	111.00	1.2	475	0.25%
2023/06/07	0	0.00	1	114.00	114.50	-1	479	-0.21%
2023/06/02	0.1	113.00	0	0.00	113.00	0.1	519	0.01%
2023/05/31	0	111.00	0	0.00	110.00	0	513	0.01%
2023/05/26	0	0.00	2	109.00	108.50	-2	508	-0.39%
2023/05/23	3	109.00	0	0.00	109.00	3	518	0.58%
2023/05/15	3	103.50	3	104.50	103.50	0	525	0.00%
2023/05/12	0	0.00	1	108.50	108.00	-1	517	-0.19%
2023/05/11	1	105.50	0	0.00	105.50	1	502	0.20%
2023/05/10	1	105.00	0	0.00	105.50	1	507	0.20%
2023/04/21	0	0.00	2	105.50	105.50	-2	641	-0.31%
2023/04/19	0	0.00	2	109.00	108.50	-2	633	-0.32%
2023/04/17	0	110.00	0	0.00	110.50	0	634	0.00%
2023/04/12	1	109.50	2	111.50	111.50	-1	627	-0.16%
2023/04/11	2	109.50	0	0.00	109.50	2	616	0.32%
2023/03/21	1	108.00	0	0.00	107.50	1	615	0.16%
2023/03/16	0	105.50	0	0.00	105.00	0	609	0.00%
2023/03/13	3	108.83	4	108.38	108.00	-1	647	-0.15%
2023/03/10	3	112.17	0	111.00	111.00	3	642	0.47%
2023/03/09	10	115.25	7	116.35	115.00	3	645	0.46%
2023/03/08	4	114.63	5	116.20	116.50	-1	629	-0.16%
2023/02/24	1	110.00	2	111.00	111.00	-1	595	-0.17%
2023/02/22	2	107.75	1	109.00	109.50	1	592	0.17%
2023/02/20	0	0.00	2	112.00	111.50	-2	588	-0.34%
2023/02/16	0	0.00	6	107.42	110.50	-6	588	-1.02%
2023/02/14	0	0.00	1	110.00	110.00	-1	580	-0.17%
2023/02/09	0	0.00	2	110.00	110.00	-2	578	-0.35%
2023/02/07	6	109.50	0	0.00	110.50	6	564	1.06%
2023/02/06	3	111.17	0	0.00	110.50	3	560	0.54%
2023/02/03	0	114.00	2	112.50	113.50	-2	553	-0.36%
2023/02/02	3	112.67	2	111.75	111.50	1	529	0.19%
2023/02/01	0	0.00	5	109.50	109.50	-5	464	-1.08%
2023/01/06	0	0.00	1	98.70	99.80	-1	419	-0.24%
2023/01/05	8	99.96	8	99.29	99.10	0	422	0.00%
2023/01/04	0	0.00	0.1	98.50	98.20	-0.1	417	-0.02%
2022/12/26	1	95.00	0	0.00	95.10	1	413	0.24%
2022/12/21	3.1	96.71	0	0.00	96.20	3.1	429	0.71%
2022/12/19	0	0.00	5	102.70	102.00	-5	425	-1.18%
2022/12/16	1	97.50	0	0.00	97.80	1	411	0.24%
2022/12/13	0	0.00	1	96.00	96.70	-1	409	-0.24%
2022/12/09	7	96.16	3	95.60	95.60	4	406	0.98%
2022/12/07	8	97.29	2	96.95	96.60	6	405	1.48%
2022/12/06	0	0.00	0	100.00	99.70	0	396	0.00%
2022/12/05	1	104.00	3	101.50	100.50	-2	388	-0.51%
2022/12/02	0	0.00	2	98.00	97.90	-2	371	-0.54%
2022/11/29	0	0.00	1	92.60	93.40	-1	365	-0.27%
2022/11/24	0	0.00	3	95.20	95.70	-3	375	-0.80%
2022/11/23	0	0.00	4	92.95	93.80	-4	364	-1.10%
2022/11/22	1.1	91.89	0	0.00	91.60	1.1	362	0.29%
2022/11/18	0.1	93.80	0	0.00	93.00	0.1	359	0.02%
2022/11/17	0	0.00	1	91.80	93.00	-1	356	-0.28%
2022/11/16	1	92.90	0	0.00	92.40	1	355	0.28%
2022/11/09	0.1	86.80	0	0.00	88.10	0.1	355	0.03%
2022/11/04	4	82.20	0	0.00	83.60	4	367	1.09%
2022/11/03	0	0.00	1	82.00	82.70	-1	374	-0.27%
2022/11/02	1	81.90	1	83.10	82.20	0	375	0.00%
2022/11/01	0	0.00	1	82.80	83.00	-1	373	-0.27%
2022/10/28	1	78.60	0	0.00	79.10	1	375	0.27%
2022/10/27	1	79.10	0	0.00	79.80	1	382	0.26%
2022/10/25	2	78.90	0	0.00	78.30	2	398	0.50%
2022/10/24	0.2	80.00	0	0.00	79.60	0.2	400	0.05%
2022/10/21	2	78.90	0	0.00	78.90	2	401	0.50%
2022/10/18	0	0.00	1	81.80	81.30	-1	414	-0.24%
2022/10/11	0.1	84.50	0	0.00	84.30	0.1	455	0.02%
2022/09/27	0	0.00	3	85.50	86.60	-3	506	-0.59%
2022/09/26	3	87.43	0	0.00	86.40	3	509	0.59%
2022/09/23	1.2	89.82	0	0.00	90.00	1.2	515	0.23%
2022/09/21	1	90.90	0	0.00	91.00	1	523	0.19%
2022/09/20	0	0.00	15	92.00	92.20	-15	529	-2.83%
2022/09/19	1	91.30	0	0.00	90.90	1	543	0.18%
2022/09/16	0	0.00	1	92.30	91.60	-1	548	-0.18%
2022/09/12	1	93.80	0	0.00	93.80	1	570	0.18%
2022/09/07	1	88.50	1	89.60	89.90	0	576	0.00%
2022/09/05	1	92.80	0	0.00	92.00	1	575	0.17%
2022/08/30	2	91.40	0	0.00	91.80	2	559	0.36%
2022/08/29	0.2	89.90	0	0.00	90.70	0.2	561	0.04%
2022/08/25	3	92.33	0	0.00	92.10	3	562	0.53%
2022/08/24	0	0.00	1	91.90	92.00	-1	573	-0.17%
2022/08/19	1	96.00	0	0.00	96.00	1	570	0.18%
2022/08/15	0	0.00	1	93.60	94.00	-1	551	-0.18%
2022/08/12	0	0.00	2	91.45	91.80	-2	539	-0.37%
2022/08/11	1	89.50	3	90.00	89.40	-2	531	-0.38%
2022/08/10	1	89.00	0	0.00	88.80	1	529	0.19%
2022/08/09	1	90.50	3	91.13	90.80	-2	522	-0.38%
2022/08/08	0	0.00	1	91.30	91.10	-1	524	-0.19%
2022/08/05	4	92.50	0	0.00	92.40	4	527	0.76%
2022/08/04	0.2	89.90	0	0.00	90.90	0.2	525	0.04%
2022/08/02	0.1	90.20	0	0.00	90.00	0.1	524	0.02%
2022/08/01	0	0.00	4	92.53	92.70	-4	523	-0.76%
2022/07/29	1	89.70	0	0.00	90.00	1	515	0.19%
2022/07/26	5	90.24	0	0.00	89.30	5	523	0.95%
2022/07/21	1	92.70	1	91.90	92.60	0	524	0.00%
2022/07/20	0	0.00	3	89.93	90.00	-3	525	-0.57%
2022/07/19	1	86.50	2	87.15	87.10	-1	533	-0.19%
2022/07/18	1	87.00	2	87.70	87.00	-1	542	-0.18%
2022/07/08	1	92.80	0	0.00	93.70	1	502	0.20%
2022/07/05	1	91.00	0	0.00	92.00	1	492	0.20%
2022/07/04	1	92.70	0	0.00	92.10	1	498	0.20%
2022/07/01	0	0.00	1	91.30	91.30	-1	503	-0.20%
2022/06/30	1	96.50	0	0.00	96.70	1	502	0.20%
2022/06/29	1	98.20	0	0.00	98.70	1	525	0.19%
2022/06/28	1	101.00	0	0.00	101.00	1	519	0.19%
2022/06/27	0	0.00	2	104.00	104.50	-2	516	-0.39%
2022/06/20	0.3	100.00	0	0.00	99.30	0.3	491	0.06%
2022/06/17	5	103.20	0	0.00	104.50	5	490	1.02%
2022/06/14	1.3	109.62	0	0.00	111.00	1.3	484	0.27%
2022/06/10	2	115.00	0	0.00	115.00	2	491	0.41%
2022/06/06	0	0.00	1	119.00	119.00	-1	498	-0.20%
2022/06/01	0	0.00	3	120.00	121.00	-3	513	-0.58%
2022/05/27	0	0.00	3	112.17	112.50	-3	514	-0.58%
2022/05/16	0	0.00	3	113.33	111.50	-3	566	-0.53%
2022/05/13	9	112.50	2	112.25	113.00	7	564	1.24%
2022/05/12	0	0.00	9	110.00	110.00	-9	564	-1.59%
2022/05/11	0	0.00	1	112.00	112.00	-1	562	-0.18%
2022/05/10	13	110.88	14	111.46	111.50	-1	565	-0.18%
2022/05/09	0	0.00	4	111.50	111.00	-4	565	-0.71%
2022/05/05	1	119.00	0	0.00	119.00	1	565	0.18%
2022/04/27	0	0.00	1	113.00	114.00	-1	571	-0.18%
2022/04/26	2	118.00	0	0.00	117.50	2	566	0.35%
2022/04/25	1	118.00	0	0.00	116.50	1	577	0.17%
2022/04/22	1	127.00	0	0.00	124.50	1	570	0.18%
2022/04/20	0	130.00	0	0.00	129.00	0	574	0.00%
2022/04/19	0	130.25	0	0.00	128.00	0	577	0.00%
2022/04/15	8	129.50	0	0.00	129.00	8	588	1.36%
2022/04/14	0	0.00	1	133.00	132.50	-1	586	-0.17%
2022/04/13	2	134.00	0	0.00	133.50	2	590	0.34%
2022/04/11	0	133.00	1	133.00	133.00	-1	600	-0.17%
2022/04/08	9.1	133.45	1	134.00	134.00	8.1	610	1.33%
2022/04/07	8	135.50	0	0.00	135.00	8	613	1.30%
2022/04/06	0	0.00	1.4	139.63	139.50	-1.4	605	-0.22%
2022/04/01	3	144.33	3	144.00	143.50	0	605	0.00%
2022/03/31	1	141.00	0	0.00	140.50	1	578	0.17%
2022/03/30	1	142.00	1	141.00	141.50	0	579	0.00%
2022/03/23	0	0.00	0	141.50	141.00	0	595	-0.01%
2022/03/21	0	139.50	1	139.50	139.00	-1	593	-0.16%
2022/03/18	0	0.00	1	139.00	139.00	-1	602	-0.17%
2022/03/17	0	0.00	1	135.50	135.50	-1	600	-0.17%
2022/03/15	1	132.50	0	0.00	133.50	1	605	0.17%
2022/03/08	2	134.00	0	0.00	134.00	2	639	0.31%
2022/03/07	2	138.00	0	0.00	138.00	2	633	0.32%
2022/03/04	2	142.00	1	139.50	141.00	1	629	0.16%
2022/03/03	1	138.50	0	0.00	138.50	1	631	0.16%
2022/03/02	2	136.50	0	0.00	138.00	2	640	0.31%
2022/03/01	1	136.50	0	0.00	136.50	1	638	0.16%
2022/02/25	2	133.50	0	0.00	134.00	2	638	0.31%
2022/02/24	0	0.00	1	137.00	136.50	-1	637	-0.16%
2022/02/23	1	138.00	0	0.00	139.00	1	646	0.15%
2022/02/21	0	0.00	2	139.00	139.50	-2	675	-0.30%
2022/02/18	10	139.00	0	0.00	140.00	10	692	1.44%
2022/02/17	1	139.00	0	0.00	139.50	1	701	0.14%
2022/02/16	9	139.67	8	138.50	139.50	1	715	0.14%
2022/02/15	0	0.00	10	141.00	141.00	-10	704	-1.42%
2022/02/14	0	141.50	0.1	140.50	140.50	-0.1	718	-0.01%
2022/02/11	0	0.00	0	146.50	143.50	0	746	0.00%
2022/02/09	0.1	145.00	0	0.00	145.00	0.1	828	0.01%
2022/01/26	0	0.00	1	138.00	137.50	-1	893	-0.11%
2022/01/25	0	0.00	1	138.00	137.50	-1	927	-0.11%
2022/01/21	0	0.00	2	140.50	140.50	-2	969	-0.21%
2022/01/19	0	0.00	1	145.00	144.50	-1	984	-0.10%
2022/01/18	2	143.50	1	144.00	143.50	1	1,003	0.10%
2022/01/17	5	138.00	1	138.00	138.50	4	1,013	0.39%
2022/01/14	14.5	138.69	0	0.00	139.50	14.5	1,032	1.40%
2022/01/13	10	141.25	0	0.00	141.00	10	1,032	0.97%
2022/01/12	11	142.82	0	0.00	142.00	11	1,029	1.07%
2022/01/11	3	144.00	0	0.00	143.00	3	1,033	0.29%
2022/01/10	3	144.67	0	0.00	145.00	3	1,024	0.29%
2022/01/07	10.6	145.53	1	145.50	146.00	9.6	1,030	0.93%
2022/01/05	2	149.75	0	0.00	149.00	2	1,024	0.20%
2022/01/03	0	0.00	1	154.00	153.00	-1	1,028	-0.10%
2021/12/30	6	152.25	5	151.50	152.00	1	1,020	0.10%
2021/12/29	3	150.00	0	0.00	150.50	3	1,017	0.29%
2021/12/28	0	0.00	1	150.00	150.00	-1	1,028	-0.10%
2021/12/23	0	148.50	0	0.00	148.00	0	1,071	0.00%
2021/12/22	22	149.16	0	0.00	148.50	22	1,083	2.03%
2021/12/21	6	147.58	2	147.50	148.00	4	1,089	0.37%
2021/12/20	4	146.50	0	0.00	147.50	4	1,093	0.37%
2021/12/17	6	146.42	21	147.50	146.00	-15	1,104	-1.36%
2021/12/16	23	149.78	0	0.00	149.50	23	1,101	2.09%
2021/12/14	0.5	147.00	0	0.00	145.50	0.5	1,102	0.05%
2021/12/09	0	0.00	2	150.25	149.50	-2	1,106	-0.18%
2021/12/08	5	149.10	2	150.00	150.50	3	1,103	0.27%
2021/12/07	0	0.00	1	152.50	152.00	-1	1,089	-0.09%
2021/12/03	0	0.00	6	155.42	155.00	-6	1,110	-0.54%
2021/11/29	6	151.25	7	151.14	152.00	-1	1,160	-0.09%
2021/11/25	0	156.00	1	155.00	156.00	-1	1,186	-0.08%
2021/11/22	1	159.50	1	158.00	159.50	0	1,292	0.00%
2021/11/19	4	157.00	6	157.92	156.50	-2	1,315	-0.15%
2021/11/18	1.1	154.95	2	154.50	153.50	-1	1,313	-0.07%
2021/11/17	3.1	153.64	0	0.00	155.00	3.1	1,341	0.23%
2021/11/16	0	0.00	4	151.50	152.00	-4	1,382	-0.29%
2021/11/15	4	152.75	1	153.00	153.50	3	1,419	0.21%
2021/11/11	0.1	149.00	4	148.75	148.50	-4	1,460	-0.27%
2021/11/10	14	147.57	2	147.25	148.00	12	1,487	0.81%
2021/11/09	19.5	150.29	19	149.05	150.50	0.5	1,504	0.03%
2021/11/08	4	160.13	0	0.00	160.50	4	1,491	0.27%
2021/11/05	1	160.00	0	0.00	160.50	1	1,668	0.06%
2021/11/02	1.5	157.48	21	158.38	154.50	-19.6	1,782	-1.10%
2021/11/01	20	162.25	0	0.00	161.50	20	1,803	1.11%
2021/10/29	0.6	159.50	1	159.00	157.50	-0.4	1,909	-0.02%
2021/10/28	0	158.00	8	158.13	158.00	-8	1,919	-0.42%
2021/10/27	3	157.00	55	156.75	158.50	-52	1,968	-2.64%
2021/10/26	5	158.30	11	157.59	155.00	-6	2,022	-0.30%
2021/10/25	3	153.83	9	157.33	154.00	-6	2,071	-0.29%
2021/10/22	69	154.27	9	155.33	156.50	60	2,209	2.72%
2021/10/20	0	0.00	1	150.50	151.00	-1	2,652	-0.04%
2021/10/19	1	149.50	2	150.25	150.00	-1	2,739	-0.04%
2021/10/14	1	145.50	2	142.00	142.00	-1	3,038	-0.03%
2021/10/13	5.3	145.35	0	0.00	143.00	5.3	3,070	0.17%
2021/10/12	1	144.98	0	0.00	145.00	1	3,113	0.03%
2021/10/08	5	148.60	0	0.00	148.50	5	3,263	0.15%
2021/10/07	0.4	149.50	1	150.00	150.00	-0.6	3,458	-0.02%
2021/10/06	0.4	146.93	0	0.00	146.50	0.4	3,757	0.01%
2021/10/04	0	0.00	2	146.00	144.00	-2	3,842	-0.05%
2021/10/01	5.3	149.74	2	150.00	150.00	3.3	3,909	0.08%
2021/09/30	1	154.00	9	154.06	155.00	-8	3,996	-0.20%
2021/09/29	3.5	153.97	4	154.50	153.50	-0.5	4,086	-0.01%
2021/09/27	1	160.50	0	0.00	161.00	1	4,318	0.02%
2021/09/24	0	0.00	1	158.50	160.50	-1	4,411	-0.02%
2021/09/22	1	154.50	0	0.00	154.00	1	4,459	0.02%
2021/09/17	0	0.00	1	158.00	157.50	-1	4,503	-0.02%
2021/09/16	0.2	154.00	1	155.50	153.50	-0.8	4,506	-0.02%
2021/09/15	0.3	154.00	0	0.00	152.50	0.3	4,518	0.01%
2021/09/09	0	0.00	1	158.00	158.00	-1	4,600	-0.02%
2021/09/08	1	153.50	0	0.00	153.50	1	4,634	0.02%
2021/09/07	5	156.10	0	0.00	156.50	5	4,637	0.11%
2021/09/06	1	162.00	0	0.00	159.50	1	4,643	0.02%
2021/09/03	2	163.00	4	163.63	164.00	-2	4,717	-0.04%
2021/09/02	3	165.50	2	165.75	163.50	1	4,742	0.02%
2021/09/01	2	165.50	1	164.50	165.50	1	4,761	0.02%
2021/08/31	1	159.50	0	0.00	161.50	1	4,756	0.02%
2021/08/30	92	163.46	117	164.88	162.50	-25	4,839	-0.52%	大賣/
2021/08/27	23	160.74	0	0.00	159.50	23	4,791	0.48%
2021/08/26	1	158.50	2	159.00	158.50	-1	4,791	-0.02%
2021/08/25	1	159.50	2	159.50	162.00	-1	4,789	-0.02%
2021/08/24	1	156.00	1	155.00	155.00	0	4,776	0.00%
2021/08/23	0	0.00	3	158.33	157.00	-3	4,773	-0.06%
2021/08/20	5	151.20	0	0.00	150.00	5	4,761	0.11%
2021/08/19	8	155.69	1	153.50	153.00	7	4,725	0.15%
2021/08/17	2	159.75	12	158.00	157.50	-10	4,704	-0.21%
2021/08/16	4	160.00	5	159.80	161.50	-1	4,685	-0.02%
2021/08/13	10.1	161.07	17	162.15	160.50	-6.9	4,662	-0.15%
2021/08/12	13	163.08	3	163.17	163.50	10	4,634	0.22%
2021/08/11	41.1	167.20	34	168.63	166.00	7.1	4,601	0.15%
2021/08/10	3	184.50	5	181.00	181.50	-2	4,460	-0.04%
2021/08/09	11.4	181.65	8	182.63	181.00	3.4	4,497	0.08%
2021/08/06	8	188.13	4.1	188.26	187.50	3.9	4,465	0.09%
2021/08/05	7	189.00	2	192.50	192.50	5	4,457	0.11%
2021/08/04	34	190.66	6	190.50	190.00	28	4,490	0.62%
2021/08/03	1	196.00	4	196.50	196.50	-3	4,435	-0.07%
2021/08/02	1	195.00	52	194.65	197.00	-51	4,441	-1.15%
2021/07/30	5.1	197.10	5.2	199.54	194.50	-0.2	4,416	0.00%
2021/07/29	24	200.83	9	199.67	202.50	15	4,376	0.34%
2021/07/28	11	196.05	3	201.50	197.50	8	4,335	0.18%
2021/07/27	27.3	214.23	14	215.07	209.00	13.3	4,246	0.31%
2021/07/26	16	206.19	50.2	207.19	215.50	-34.2	4,134	-0.83%
2021/07/23	50	202.59	13	204.81	199.50	37	3,922	0.94%
2021/07/22	49	204.08	52.3	203.08	205.50	-3.3	3,932	-0.08%
2021/07/21	43	197.38	87	195.93	193.50	-44	3,849	-1.14%
2021/07/20	60.1	194.95	46	194.02	194.00	14.1	3,806	0.37%
2021/07/19	15	193.03	27	194.89	193.50	-12	3,792	-0.32%
2021/07/16	5.2	195.56	34	194.41	195.00	-28.8	3,819	-0.75%
2021/07/15	90.2	195.34	13	197.58	196.50	77.2	3,807	2.03%
2021/07/14	18	210.72	23	215.87	208.50	-5	3,696	-0.14%
2021/07/13	29	214.12	140.6	211.70	212.50	-111.6	3,530	-3.16%	大賣/鉅額交易
2021/07/12	12	204.46	28	202.93	205.00	-16	3,272	-0.49%
2021/07/09	6	200.92	47	200.77	200.50	-41	3,256	-1.26%
2021/07/08	26	205.02	11	206.23	202.00	15	3,291	0.46%
2021/07/07	5	204.10	11	202.55	200.50	-6	3,279	-0.18%
2021/07/06	164	208.34	26.2	209.75	207.00	137.8	3,331	4.14%	大買/鉅額交易
2021/07/05	61	207.47	57	204.22	209.50	4	3,431	0.12%
2021/07/02	21	200.38	6	200.42	200.50	15	3,435	0.44%
2021/07/01	5	198.60	34.1	200.24	201.50	-29.1	3,445	-0.84%
2021/06/30	0	0.00	4	196.13	196.50	-4	3,485	-0.11%
2021/06/29	24	195.31	1	193.50	194.00	23	3,554	0.65%
2021/06/28	43	197.33	45	195.48	195.00	-2	3,885	-0.05%
2021/06/25	4	193.75	1.1	193.53	192.50	2.9	3,921	0.07%
2021/06/24	5	192.70	0	0.00	192.50	5	4,110	0.12%
2021/06/23	3	192.00	1	194.00	194.50	2	4,173	0.05%
2021/06/22	3.1	192.67	2	191.00	191.00	1.1	4,155	0.03%
2021/06/21	4	191.25	1	191.48	191.50	3	4,143	0.07%
2021/06/18	11	196.41	2	195.75	195.00	9	4,129	0.22%
2021/06/17	1	193.17	2	196.75	197.50	-1	4,103	-0.02%
2021/06/16	1	194.00	2	195.75	192.00	-1	4,070	-0.02%
2021/06/15	1	194.00	1	194.00	195.00	0	4,060	0.00%
2021/06/11	68	194.38	75	198.27	194.00	-7	4,060	-0.17%
2021/06/10	1	196.50	12	195.54	195.50	-11	4,016	-0.27%
2021/06/09	32	193.50	25	194.36	193.00	7	3,989	0.18%
2021/06/08	7.5	191.00	8	191.06	191.00	-0.5	3,949	-0.01%
2021/06/07	109	190.81	117.1	193.17	190.50	-8.1	3,946	-0.21%	大買/大賣/
2021/06/04	15	188.90	1	186.00	188.50	14	3,849	0.36%
2021/06/03	1	187.00	0.2	185.50	187.00	0.8	3,849	0.02%
2021/06/02	2	185.25	2	186.50	184.50	0	3,848	0.00%
2021/06/01	1	187.00	5	187.30	187.00	-4	3,837	-0.10%
2021/05/31	2.2	183.76	11	184.91	184.00	-8.8	3,829	-0.23%
2021/05/28	0	0.00	1.1	184.90	183.00	-1.1	3,836	-0.03%
2021/05/27	0	0.00	1	182.00	182.00	-1	3,834	-0.03%
2021/05/26	0	0.00	6	179.67	180.00	-6	3,833	-0.16%
2021/05/25	7	178.64	0	0.00	179.00	7	3,830	0.18%
2021/05/24	4	173.00	7	173.79	175.00	-3	3,817	-0.08%
2021/05/21	0	0.00	20	172.63	173.00	-20	3,816	-0.52%
2021/05/20	0	0.00	1	171.00	171.00	-1	3,837	-0.03%
2021/05/19	1	170.50	5	172.00	170.50	-4	3,846	-0.10%
2021/05/18	6	165.92	3	165.00	172.00	3	3,853	0.08%
2021/05/17	10	161.30	9	163.83	159.00	1	3,877	0.03%
2021/05/14	8	178.50	50	175.54	173.00	-42	3,897	-1.08%
2021/05/13	46	173.10	8	174.56	175.50	38	3,886	0.98%
2021/05/12	22.5	170.94	25	169.82	171.00	-2.5	3,866	-0.06%
2021/05/11	17.1	174.77	21	176.50	175.00	-4	3,794	-0.10%
2021/05/10	4	185.25	1	186.00	184.50	3	3,752	0.08%
2021/05/07	3	187.33	4.1	185.78	190.00	-1.1	3,760	-0.03%
2021/05/06	4.5	182.00	8	183.19	183.00	-3.5	3,782	-0.09%
2021/05/05	6	184.25	3	183.67	181.00	3	3,847	0.08%
2021/05/04	4.1	186.44	11	187.18	185.50	-6.9	3,883	-0.18%
2021/05/03	5	188.50	5	188.30	187.50	0	3,847	0.00%
2021/04/29	24	198.46	8.2	198.16	196.50	15.8	3,820	0.41%
2021/04/28	5	203.20	17	204.12	203.50	-12	3,785	-0.32%
2021/04/27	14	200.14	10	201.55	200.50	4	3,749	0.11%
2021/04/26	5	196.30	0	0.00	197.50	5	3,724	0.14%
2021/04/23	1	189.09	28	193.05	196.00	-27	3,751	-0.72%
2021/04/22	22	189.75	5	193.00	189.00	17	4,020	0.42%
2021/04/21	25.1	197.22	23	197.26	196.50	2.1	4,101	0.05%
2021/04/20	3	197.00	5	198.50	197.50	-2	4,091	-0.05%
2021/04/19	2	196.50	5	198.30	197.00	-3	4,102	-0.07%
2021/04/16	3	195.33	11	195.18	196.00	-8	4,119	-0.19%
2021/04/15	3	189.83	5	191.70	193.00	-2	4,100	-0.05%
2021/04/14	4.3	188.07	0	0.00	189.50	4.3	4,104	0.10%
2021/04/13	28	195.14	2	192.00	190.50	26	4,085	0.64%
2021/04/12	53	199.71	42	204.33	197.00	11	4,058	0.27%
2021/04/09	60	206.30	71	207.65	203.00	-11	3,959	-0.28%
2021/04/08	33	208.15	30	208.17	206.50	3	3,835	0.08%
2021/04/07	12	202.13	8	200.69	203.00	4	3,670	0.11%
2021/04/06	26	203.08	18	204.14	198.00	8	3,618	0.22%
2021/04/01	30	205.07	11	205.95	203.00	19	3,501	0.54%
2021/03/31	44	205.51	106.1	204.13	204.50	-62.1	3,413	-1.82%	大賣/
2021/03/30	9	195.67	13.1	196.03	194.50	-4.1	3,070	-0.13%
2021/03/29	94	194.86	48.5	194.06	193.00	45.5	3,008	1.51%
2021/03/26	0	0.00	60	184.54	189.50	-60	2,844	-2.11%
2021/03/25	38	181.36	0	0.00	181.50	38	2,814	1.35%
2021/03/23	1	180.00	0	0.00	179.00	1	2,869	0.03%
2021/03/22	2	179.00	3	179.17	180.00	-1	2,893	-0.03%
2021/03/19	2.1	179.76	2	179.50	179.00	0.1	2,933	0.00%
2021/03/18	4	182.38	1	182.00	182.00	3	2,944	0.10%
2021/03/17	2	183.00	0	182.50	182.50	2	2,997	0.07%
2021/03/16	3	184.33	4	184.75	184.50	-1	3,079	-0.03%
2021/03/15	1	179.50	0	0.00	179.50	1	3,132	0.03%
2021/03/12	2	180.25	3	179.50	179.00	-1	3,175	-0.03%
2021/03/11	1	178.50	1	178.50	178.50	0	3,235	0.00%
2021/03/10	2	174.25	0	0.00	174.00	2	3,290	0.06%
2021/03/09	2	175.00	0	0.00	173.50	2	3,637	0.05%
2021/03/08	0	181.00	1	181.50	178.50	-1	3,731	-0.03%
2021/03/05	1	178.50	0	0.00	178.00	1	3,776	0.03%
2021/03/04	7.5	178.73	0	0.00	178.00	7.5	3,858	0.19%
2021/03/03	2	180.00	1	180.00	180.00	1	3,917	0.03%
2021/03/02	5	182.90	1	180.50	180.50	4	4,035	0.10%
2021/02/26	4	180.00	2	181.75	183.00	2	4,054	0.05%
2021/02/25	4	182.13	0	0.00	181.50	4	4,078	0.10%
2021/02/24	1	183.00	3	183.33	181.50	-2	4,120	-0.05%
2021/02/23	2	183.75	1	184.00	184.00	1	4,156	0.02%
2021/02/22	5	184.40	4	185.75	186.00	1	4,219	0.02%
2021/02/19	2	182.25	2	183.00	183.00	0	4,377	0.00%
2021/02/18	0	0.00	8	184.19	183.50	-8	4,412	-0.18%
2021/02/17	22	182.73	6	183.00	181.00	16	4,540	0.35%
2021/02/05	45	184.37	33	186.05	183.00	12	4,559	0.26%
2021/02/04	7	190.64	5	192.40	191.00	2	4,558	0.04%
2021/02/03	5	188.00	7	189.14	192.50	-2	4,673	-0.04%
2021/02/02	1	188.00	0	0.00	187.50	1	4,894	0.02%
2021/01/29	4	189.00	3	193.50	186.50	1	5,550	0.02%
2021/01/28	7	191.86	1	193.00	190.50	6	5,547	0.11%
2021/01/27	11	195.59	15	193.90	195.50	-4	5,554	-0.07%
2021/01/26	3	191.50	9	194.39	191.50	-6	5,478	-0.11%
2021/01/25	3	190.67	1	191.50	191.50	2	5,431	0.04%
2021/01/22	6	189.42	5	191.10	191.50	1	5,414	0.02%
2021/01/21	10	188.50	13	189.19	186.50	-3	5,382	-0.06%
2021/01/20	19	190.16	11	194.32	188.50	8	5,348	0.15%
2021/01/19	19	196.26	27	198.04	195.50	-8	5,296	-0.15%
2021/01/18	9	194.06	5	193.00	196.50	4	5,247	0.08%
2021/01/15	139.1	198.61	144.8	202.66	193.50	-5.7	5,192	-0.11%	大買/大賣/
2021/01/14	29.3	194.62	24	197.98	200.50	5.3	4,878	0.11%
2021/01/13	7	191.43	1.2	190.75	192.50	5.8	4,755	0.12%
2021/01/12	22	192.39	2	192.75	188.50	20	4,737	0.42%
2021/01/11	11.1	191.58	11	192.41	193.50	0.1	4,711	0.00%
2021/01/08	3	188.83	1	188.50	188.00	2	4,687	0.04%
2021/01/07	5.1	188.51	23	189.26	189.00	-17.9	4,682	-0.38%
2021/01/06	5.1	191.13	19	195.08	189.00	-13.9	4,662	-0.30%
2021/01/05	2.1	195.33	15	196.13	195.50	-12.9	4,630	-0.28%
2021/01/04	21.1	193.58	10	195.00	196.50	11.1	4,603	0.24%
2020/12/31	10	191.60	6	191.33	192.00	4	4,568	0.09%
2020/12/30	0	0.00	4	188.63	188.00	-4	4,524	-0.09%
2020/12/29	3	187.33	2	187.00	187.00	1	4,544	0.02%
2020/12/28	2	188.75	2	188.50	188.50	0	4,589	0.00%
2020/12/25	8	189.00	0	0.00	189.50	8	4,597	0.17%
2020/12/24	6	188.83	3	188.01	188.00	3	4,609	0.06%
2020/12/23	0	187.50	1	188.50	190.00	-1	4,613	-0.02%
2020/12/22	15	188.50	18	186.69	185.50	-3	4,670	-0.06%
2020/12/21	6	184.92	4	186.50	185.50	2	4,670	0.04%
2020/12/18	2	189.75	2	189.50	188.50	0	4,658	0.00%
2020/12/17	7	190.64	21	190.07	191.00	-14	4,672	-0.30%
2020/12/16	8	193.00	8	192.81	192.00	0	4,675	0.00%
2020/12/15	9	194.44	5	194.10	191.50	4	4,676	0.09%
2020/12/14	1	198.00	2.1	200.66	198.00	-1.1	4,654	-0.02%
2020/12/11	5	198.80	6	197.42	197.50	-1	4,687	-0.02%
2020/12/10	6.1	203.24	8	205.12	200.50	-2	4,673	-0.04%
2020/12/09	16.1	204.89	15	203.27	206.00	1.1	4,644	0.02%
2020/12/08	6	199.75	1.2	200.54	199.00	4.8	4,599	0.10%
2020/12/07	8	198.13	3	197.17	197.50	5	4,645	0.11%
2020/12/04	5	201.70	3	203.50	200.00	2	4,630	0.04%
2020/12/03	77.1	206.40	54	210.24	202.50	23.1	4,654	0.50%
2020/12/02	7	200.14	8	202.94	206.00	-1	4,502	-0.02%
2020/12/01	3	197.33	9	198.33	197.00	-6	4,396	-0.14%
2020/11/30	15	199.17	6	199.33	197.50	9	4,370	0.21%
2020/11/27	4	197.88	12	200.38	203.00	-8	4,311	-0.19%
2020/11/26	70	198.50	101	200.32	197.50	-31	4,256	-0.73%	大賣/
2020/11/25	30	195.77	13	195.15	196.00	17	4,144	0.41%
2020/11/24	23	198.63	3	197.33	196.00	20	4,132	0.48%
2020/11/23	12	198.08	12.5	198.76	199.50	-0.5	4,147	-0.01%
2020/11/20	7	194.79	4	195.88	197.00	3	4,203	0.07%
2020/11/19	13	195.88	15.5	195.92	194.00	-2.5	4,203	-0.06%
2020/11/18	97	201.58	82	203.71	198.50	15	4,179	0.36%
2020/11/17	13	199.92	6	201.00	199.50	7	4,057	0.17%
2020/11/16	12.3	202.29	52	203.51	202.50	-39.7	4,147	-0.96%
2020/11/13	11	194.95	5	196.20	197.00	6	4,055	0.15%
2020/11/12	14	199.68	36	199.01	198.50	-22	4,031	-0.55%
2020/11/11	33	199.65	9	200.06	199.50	24	3,999	0.60%
2020/11/10	57	200.83	40	202.81	196.50	17	3,938	0.43%
2020/11/09	88	198.41	68.1	197.66	207.00	19.9	3,756	0.53%
2020/11/06	31	189.18	57.3	188.34	190.00	-26.3	3,415	-0.77%
2020/11/05	5	180.10	2	181.75	179.50	3	3,234	0.09%
2020/11/04	5	177.00	39	176.37	182.00	-34	3,318	-1.02%
2020/11/03	14	173.18	4	173.11	173.50	10	3,337	0.30%
2020/11/02	0	0.00	2	168.00	168.50	-2	3,431	-0.06%
2020/10/30	4	171.63	2	172.75	170.00	2	3,534	0.06%
2020/10/29	1	169.50	1	174.00	174.50	0	3,618	0.00%
2020/10/28	20	171.50	0	0.00	171.50	20	3,667	0.55%
2020/10/27	2	171.80	3	172.33	172.50	-1	3,743	-0.03%
2020/10/26	3	175.00	1	176.50	174.00	2	3,833	0.05%
2020/10/23	0	0.00	7	176.07	177.00	-7	3,988	-0.18%
2020/10/22	5	175.20	1	177.00	175.00	4	4,137	0.10%
2020/10/21	1	178.00	13	177.65	177.50	-12	4,250	-0.28%
2020/10/20	3	175.33	31	175.02	175.00	-28	4,385	-0.64%
2020/10/19	9	176.33	2	176.50	176.00	7	4,474	0.16%
2020/10/16	34	178.00	3	177.83	175.50	31	4,547	0.68%
2020/10/15	6	179.42	3	180.33	179.00	3	4,687	0.06%
2020/10/14	8	182.25	6	183.00	181.00	2	4,771	0.04%
2020/10/13	7	181.57	10	182.35	183.50	-3	4,859	-0.06%
2020/10/12	26	181.79	34	181.63	183.00	-8	4,940	-0.16%
2020/10/08	6	181.67	5	181.80	181.00	1	5,042	0.02%
2020/10/07	3	183.33	4	184.63	183.00	-1	5,215	-0.02%
2020/10/06	8	182.69	10	184.20	184.00	-2	5,460	-0.04%
2020/10/05	6	182.33	21	181.79	182.50	-15	5,846	-0.26%
2020/09/30	1	174.00	6	176.75	178.00	-5	6,292	-0.08%
2020/09/29	1	173.00	0	0.00	174.00	1	6,603	0.02%
2020/09/28	4	171.88	0	0.00	173.00	4	7,163	0.06%
2020/09/25	6	168.58	19	171.82	168.50	-13	7,507	-0.17%
2020/09/24	39	173.31	10	173.45	171.50	29	7,579	0.38%
2020/09/23	5	176.50	3	176.50	176.00	2	7,699	0.03%
2020/09/22	10	177.00	35	176.59	175.50	-25	7,759	-0.32%
2020/09/21	11	182.64	21	182.19	181.00	-10	7,953	-0.13%
2020/09/18	2	181.00	3	181.50	181.00	-1	7,951	-0.01%
2020/09/17	8	180.94	3	180.83	181.00	5	7,955	0.06%
2020/09/16	9	182.33	27	182.30	181.50	-18	7,981	-0.23%
2020/09/15	35	181.54	3	182.33	182.00	32	8,017	0.40%
2020/09/14	16	182.31	17	182.12	183.50	-1	8,004	-0.01%
2020/09/11	6	175.75	6	177.25	178.50	0	7,961	0.00%
2020/09/10	13	181.54	11	179.59	176.00	2	7,941	0.03%
2020/09/09	10	174.05	6	176.17	179.00	4	7,880	0.05%
2020/09/08	17	176.24	4	177.13	175.00	13	7,905	0.16%
2020/09/07	29	182.26	57	181.84	177.50	-28	7,867	-0.36%
2020/09/04	12	172.21	14	171.43	172.50	-2	7,730	-0.03%
2020/09/03	12	176.54	9	176.94	175.00	3	7,755	0.04%
2020/09/02	4	175.00	4	175.75	176.00	0	7,863	0.00%
2020/09/01	6	173.58	3	173.33	174.50	3	7,890	0.04%
2020/08/31	7	173.57	2	176.50	172.50	5	7,949	0.06%
2020/08/28	2	175.00	3	173.83	175.50	-1	7,972	-0.01%
2020/08/27	12	175.42	4	174.63	173.50	8	8,040	0.10%
2020/08/26	30	179.05	49	178.45	178.00	-19	8,069	-0.24%
2020/08/25	40	174.99	2	173.75	175.50	38	8,035	0.47%
2020/08/24	4	170.13	4	171.38	171.00	0	8,030	0.00%
2020/08/21	2	169.50	4	170.25	170.50	-2	8,172	-0.02%
2020/08/20	9	166.50	17	164.68	164.50	-8	8,358	-0.10%
2020/08/19	6	181.16	2	184.00	177.50	4	8,239	0.05%
2020/08/18	9	183.78	6	184.66	182.00	3	8,213	0.04%
2020/08/17	8	189.38	1	190.50	187.50	7	8,219	0.09%
2020/08/14	3	185.00	0	0.00	190.00	3	8,224	0.04%
2020/08/13	8	187.94	1	187.00	185.00	7	8,176	0.09%
2020/08/12	5	186.40	8	187.63	191.00	-3	8,153	-0.04%
2020/08/11	19	191.13	4	192.25	189.00	15	8,144	0.18%
2020/08/10	20	196.35	8	200.88	194.50	12	8,084	0.15%
2020/08/07	4	208.88	12	208.21	204.50	-8	8,041	-0.10%
2020/08/06	6	210.00	20	209.80	209.00	-14	8,049	-0.17%
2020/08/05	21	208.05	43	207.65	207.50	-22	8,057	-0.27%
2020/08/04	14	203.61	2	204.75	207.50	12	8,098	0.15%
2020/08/03	8	198.94	9	198.39	196.00	-1	8,098	-0.01%
2020/07/31	16	193.81	11	196.59	200.00	5	8,085	0.06%
2020/07/30	15	194.30	12	195.75	193.50	3	8,078	0.04%
2020/07/29	26	192.96	36	195.71	191.00	-10	8,060	-0.12%
2020/07/28	31	206.74	15	207.27	198.00	16	7,969	0.20%
2020/07/27	11	206.68	10	205.05	208.00	1	7,873	0.01%
2020/07/24	31	204.85	12	203.25	201.00	19	7,888	0.24%
2020/07/23	6	207.42	6	207.83	207.50	0	7,860	0.00%
2020/07/22	22	209.11	30.6	210.42	214.00	-8.6	7,962	-0.11%
2020/07/21	49	210.04	50	211.32	212.00	-1	7,963	-0.01%
2020/07/20	24	202.42	14	201.61	202.00	10	7,859	0.13%
2020/07/17	34.1	208.17	20	208.10	207.50	14.1	7,866	0.18%
2020/07/16	13.1	214.17	9	212.83	210.50	4.1	7,890	0.05%
2020/07/15	18	218.42	9	219.17	218.00	9	7,843	0.11%
2020/07/14	5	217.30	5	218.70	216.50	0	7,891	0.00%
2020/07/13	54	233.08	36	234.14	226.50	18	7,831	0.23%
2020/07/10	24	228.69	39.1	228.47	228.00	-15.1	7,919	-0.19%
2020/07/09	39.1	232.47	65	232.64	223.00	-26	7,626	-0.34%
2020/07/08	25	212.06	29.1	213.46	223.00	-4.1	7,200	-0.06%
2020/07/07	44	203.40	49	203.65	203.00	-5	6,943	-0.07%
2020/07/06	30	191.92	74.1	191.33	193.50	-44.1	6,487	-0.68%
2020/07/03	11	177.45	8	177.44	176.00	3	6,292	0.05%
2020/07/02	3	172.33	16	173.97	177.00	-13	6,363	-0.20%
2020/07/01	10	170.25	14	170.86	171.00	-4	6,471	-0.06%
2020/06/30	19	170.53	41	170.44	169.50	-22	6,555	-0.34%
2020/06/29	8	163.38	2	165.25	163.00	6	6,455	0.09%
2020/06/24	4	163.50	2	164.50	162.00	2	6,563	0.03%
2020/06/23	7	163.57	3	166.33	163.50	4	6,741	0.06%
2020/06/22	6	164.33	23	164.89	165.50	-17	6,907	-0.25%
2020/06/19	10	161.60	1	162.50	160.50	9	7,070	0.13%
2020/06/18	14	160.96	15	162.07	162.50	-1	7,224	-0.01%
2020/06/17	21	160.79	18	161.56	161.00	3	7,337	0.04%
2020/06/16	16	161.09	12	161.96	162.50	4	7,602	0.05%
2020/06/15	11	160.27	18	160.03	159.00	-7	7,849	-0.09%
2020/06/12	8	162.19	2	162.50	163.00	6	8,021	0.07%
2020/06/11	17	168.29	22	166.64	164.50	-5	8,269	-0.06%
2020/06/10	7	167.71	3	167.33	168.00	4	8,405	0.05%
2020/06/09	15	170.27	84	173.34	167.00	-69	8,689	-0.79%
2020/06/08	7	170.14	8	170.00	170.00	-1	8,816	-0.01%
2020/06/05	79	171.03	7	171.50	170.00	72	8,975	0.80%
2020/06/04	16	169.66	15	169.17	168.50	1	9,089	0.01%
2020/06/03	12	170.50	6.1	172.14	170.00	5.9	9,222	0.06%
2020/06/02	13.1	169.62	10	169.95	170.50	3.1	9,236	0.03%
2020/06/01	8	167.63	3.1	168.03	167.00	4.9	9,286	0.05%
2020/05/29	5	164.40	12	164.83	163.50	-7	9,401	-0.07%
2020/05/28	7.1	168.60	6	170.33	165.00	1.1	9,706	0.01%
2020/05/27	40	167.51	38.2	169.00	172.00	1.8	9,732	0.02%
2020/05/26	5	163.40	4	163.38	162.50	1	9,646	0.01%
2020/05/25	6.1	160.63	2	162.01	163.00	4.1	9,910	0.04%
2020/05/22	4	166.25	5	166.70	162.50	-1	9,976	-0.01%
2020/05/21	3	166.00	14	164.64	167.00	-11	10,027	-0.11%
2020/05/20	6	161.75	2	162.50	161.50	4	10,196	0.04%
2020/05/19	4	163.75	6	164.17	163.50	-2	10,423	-0.02%
2020/05/18	1	161.00	3	162.00	161.00	-2	10,524	-0.02%
2020/05/15	4	161.38	2	161.00	162.00	2	10,640	0.02%
2020/05/14	9	161.78	2	162.00	160.00	7	10,697	0.07%
2020/05/13	25	164.92	23	165.54	166.00	2	10,812	0.02%
2020/05/12	10	164.45	2	163.00	162.50	8	10,887	0.07%
2020/05/11	49.1	167.68	7	167.29	167.00	42.1	11,005	0.38%
2020/05/08	12	173.88	5	173.00	173.00	7	11,154	0.06%
2020/05/07	2	175.25	10	176.85	178.00	-8	11,331	-0.07%
2020/05/06	8	176.06	8	176.56	174.00	0	11,760	0.00%
2020/05/05	3	176.00	11	173.45	177.00	-8	12,033	-0.07%
2020/05/04	5	172.00	1	173.00	171.00	4	12,053	0.03%
2020/04/30	5	176.80	20	177.00	176.50	-15	12,076	-0.12%
2020/04/29	29	178.12	19	178.45	176.50	10	12,135	0.08%
2020/04/28	5	178.10	6	177.25	176.50	-1	12,103	-0.01%
2020/04/27	46	177.11	37	177.41	176.50	9	12,143	0.07%
2020/04/24	5	169.90	20	169.63	170.50	-15	12,006	-0.12%
2020/04/23	1	169.00	4	170.13	168.00	-3	11,982	-0.03%
2020/04/22	18	166.81	14	167.89	168.50	4	12,040	0.03%
2020/04/21	24	167.79	29	167.90	167.00	-5	12,209	-0.04%
2020/04/20	7	171.64	3	172.17	172.00	4	12,178	0.03%
2020/04/17	16	171.91	17	173.06	171.00	-1	12,366	-0.01%
2020/04/16	15	172.43	6	172.17	173.00	9	12,427	0.07%
2020/04/15	52	174.22	42	172.25	171.50	10	12,649	0.08%
2020/04/14	20	164.93	28	165.77	167.50	-8	12,389	-0.06%
2020/04/13	12	166.67	9	165.11	162.50	3	12,499	0.02%
2020/04/10	20	164.43	15	163.47	164.50	5	12,689	0.04%
2020/04/09	29	165.40	26.1	169.69	161.50	2.9	12,681	0.02%
2020/04/08	35	166.74	24	167.38	165.50	11	12,615	0.09%
2020/04/07	42	165.37	38	165.18	163.50	4	12,484	0.03%
2020/04/06	8	147.00	34	151.31	156.50	-26	12,354	-0.21%
2020/04/01	5	142.40	7	142.21	142.50	-2	12,210	-0.02%
2020/03/31	16	140.00	12	141.04	140.50	4	12,093	0.03%
2020/03/30	18	134.31	18	136.64	139.00	0	12,111	0.00%
2020/03/27	29	142.98	28	143.14	137.50	1	11,996	0.01%
2020/03/26	14	141.14	8	141.25	143.50	6	11,858	0.05%
2020/03/25	29	138.50	42	140.62	142.00	-13	11,724	-0.11%
2020/03/24	12	126.17	18	127.92	129.50	-6	11,536	-0.05%
2020/03/23	11	116.91	11.5	116.83	118.00	-0.5	11,437	0.00%
2020/03/20	48	124.67	42	125.18	124.00	6	11,386	0.05%
2020/03/19	134	122.15	119	119.42	118.50	15	11,162	0.13%	大買/大賣/
2020/03/18	25	138.88	6	136.17	131.50	19	11,027	0.17%
2020/03/17	42	143.71	50	144.95	144.50	-8	11,023	-0.07%
2020/03/16	34	150.28	12	152.83	145.00	22	10,948	0.20%
2020/03/13	17	144.59	25	148.58	159.50	-8	11,028	-0.07%
2020/03/12	30.5	160.89	13	164.69	156.00	17.5	11,073	0.16%
2020/03/11	20	180.80	19	174.11	173.00	1	10,977	0.01%
2020/03/10	6	180.17	8	182.69	188.50	-2	10,884	-0.02%
2020/03/09	15	187.17	1	182.00	179.00	14	10,720	0.13%
2020/03/06	1	198.00	4	199.50	198.00	-3	10,598	-0.03%
2020/03/05	33	198.89	2	198.50	198.00	31	10,541	0.29%
2020/03/04	8	194.88	4	195.75	196.00	4	10,485	0.04%
2020/03/03	28	203.82	48	203.35	200.50	-20	10,335	-0.19%
2020/03/02	34	190.62	31	192.69	197.00	3	10,192	0.03%
2020/02/27	9	192.00	6	189.33	186.50	3	10,125	0.03%
2020/02/26	117	198.10	39	197.60	191.00	78	10,115	0.77%	大買/
2020/02/25	36	192.74	3	193.17	194.50	33	9,915	0.33%
2020/02/24	4	187.25	7	189.86	192.00	-3	9,880	-0.03%
2020/02/21	22	189.95	20	190.67	190.50	2	9,949	0.02%
2020/02/20	8	196.19	15	196.87	198.00	-7	9,838	-0.07%
2020/02/19	15	187.93	4.2	187.54	192.00	10.9	9,718	0.11%
2020/02/18	6.1	192.09	5	190.20	187.50	1.1	10,056	0.01%
2020/02/17	11	194.09	2	195.00	196.00	9	9,920	0.09%
2020/02/14	17	192.68	44	191.90	193.50	-27	9,866	-0.27%
2020/02/13	8	191.19	97	191.43	187.50	-89	9,732	-0.91%
2020/02/12	1	188.00	1	190.50	190.00	0	9,612	0.00%
2020/02/11	5	182.10	12.2	183.02	187.50	-7.2	9,444	-0.08%
2020/02/10	14	177.29	16	177.63	175.00	-2	9,300	-0.02%
2020/02/07	6	174.00	21	175.45	176.50	-15	9,054	-0.17%
2020/02/06	39	166.42	130	166.95	170.50	-91	8,653	-1.05%	大賣/
2020/02/05	43	158.94	28	159.29	159.00	15	8,389	0.18%
2020/02/04	4.1	157.02	1	157.50	157.00	3.1	8,343	0.04%
2020/02/03	14	155.36	11	154.59	158.00	3	8,266	0.04%
2020/01/31	27	160.81	35	160.84	161.50	-8	8,165	-0.10%
2020/01/30	28.1	158.88	9	160.22	156.50	19.1	8,085	0.24%
2020/01/20	2	167.00	10	167.95	168.50	-8	7,950	-0.10%
2020/01/17	39.1	165.23	8	165.44	166.00	31.1	7,948	0.39%
2020/01/16	33	163.44	14	163.50	163.50	19	7,928	0.24%
2020/01/15	67	169.66	53	168.46	166.50	14	7,850	0.18%
2020/01/14	8	164.75	11	165.23	165.00	-3	7,621	-0.04%
2020/01/13	34	166.99	66	166.50	163.50	-32	7,628	-0.42%
2020/01/10	76	163.02	32	163.56	163.00	44	7,661	0.57%
2020/01/09	48	155.05	123.4	158.11	162.00	-75.4	7,450	-1.01%	大賣/
2020/01/08	30	151.45	8	152.44	150.00	22	7,173	0.31%
2020/01/07	74	153.59	27	154.67	154.50	47	7,157	0.66%
2020/01/06	36	153.17	39	153.99	153.00	-3	6,931	-0.04%
2020/01/03	10	149.00	3	149.17	148.00	7	6,669	0.10%
2020/01/02	11	151.05	14	151.21	151.50	-3	6,625	-0.05%
2019/12/31	11	148.05	22	148.00	148.00	-11	6,660	-0.17%
2019/12/30	9	152.39	16	152.09	150.00	-7	6,641	-0.11%
2019/12/27	27	150.04	12	151.00	151.50	15	6,568	0.23%
2019/12/26	15	147.70	5	148.10	148.00	10	6,466	0.15%
2019/12/25	21	149.07	28	149.48	150.50	-7	6,419	-0.11%
2019/12/24	3	145.67	5	145.60	145.50	-2	6,309	-0.03%
2019/12/23	1	145.50	6	144.08	145.00	-5	6,306	-0.08%
2019/12/20	14	144.21	9	143.61	141.50	5	6,265	0.08%
2019/12/19	3	145.50	3	145.33	145.50	0	6,223	0.00%
2019/12/18	18.1	146.69	11	146.68	146.50	7.1	6,211	0.11%
2019/12/17	5.3	149.81	1	154.00	150.00	4.3	6,195	0.07%
2019/12/16	1	152.00	1	150.50	152.00	0	6,149	0.00%
2019/12/13	29	150.05	30	150.83	149.50	-1	6,192	-0.02%
2019/12/12	37	153.86	19	154.39	153.00	18	6,202	0.29%
2019/12/11	11	147.23	20.1	147.90	151.00	-9.1	6,046	-0.15%
2019/12/10	16	144.25	14	144.07	144.00	2	5,872	0.03%
2019/12/09	19	139.68	45	141.60	141.50	-26	5,655	-0.46%
2019/12/06	35	136.17	46	135.23	132.00	-11	5,328	-0.21%
2019/12/05	26	133.12	6	132.92	134.00	20	5,285	0.38%
2019/12/04	4	129.00	4	130.00	130.00	0	5,399	0.00%
2019/12/03	6	129.83	0	0.00	130.00	6	5,390	0.11%
2019/12/02	1	130.00	5	130.70	132.50	-4	5,339	-0.07%
2019/11/29	13	130.77	10	131.60	130.00	3	5,346	0.06%
2019/11/28	8	135.19	5	135.60	134.50	3	5,320	0.06%
2019/11/27	22	136.00	54	136.10	135.50	-32	5,299	-0.60%
2019/11/26	33	133.38	5	133.50	135.00	28	5,090	0.55%
2019/11/25	5	130.70	41	131.37	130.00	-36	4,963	-0.73%
2019/11/22	35	129.00	8	129.44	131.00	27	4,821	0.56%
2019/11/21	10	124.60	5	127.00	127.50	5	4,795	0.10%
2019/11/20	26	129.73	17	129.00	125.50	9	4,804	0.19%
2019/11/19	2	131.50	37	132.19	131.00	-35	4,652	-0.75%
2019/11/18	36	130.97	1	132.50	131.00	35	4,549	0.77%
2019/11/15	44	127.81	76	128.97	133.50	-32	4,441	-0.72%
2019/11/14	2	121.50	1	122.50	122.00	1	3,991	0.03%
2019/11/13	7	122.64	3	123.50	123.00	4	4,003	0.10%
2019/11/12	3	120.33	11	122.36	123.00	-8	3,984	-0.20%
2019/11/11	1	118.50	5	120.00	119.00	-4	4,007	-0.10%
2019/11/08	12	119.29	5	117.00	119.00	7	4,011	0.17%
2019/11/07	10	121.50	43	123.87	120.50	-33	4,052	-0.81%
2019/11/06	39	119.76	16	119.69	120.00	23	4,023	0.57%
2019/11/05	4	121.38	0	0.00	120.50	4	4,048	0.10%
2019/11/04	11	123.41	29	123.14	123.00	-18	4,000	-0.45%
2019/11/01	22	120.36	9	120.89	122.00	13	3,973	0.33%
2019/10/31	6	118.00	4	119.38	117.50	2	3,994	0.05%
2019/10/30	1	119.50	4	119.13	119.50	-3	4,000	-0.07%
2019/10/29	2	118.50	0	0.00	118.00	2	4,042	0.05%
2019/10/28	11	118.05	10	118.50	118.00	1	4,095	0.02%
2019/10/25	8	120.06	1	120.00	119.50	7	4,087	0.17%
2019/10/24	3	122.50	1	124.00	123.00	2	4,077	0.05%
2019/10/23	3	122.17	1	121.50	122.00	2	4,108	0.05%
2019/10/22	0	0.00	2	123.00	122.00	-2	4,132	-0.05%
2019/10/21	6	123.42	35	123.31	121.00	-29	4,238	-0.68%
2019/10/18	70	122.54	34	122.60	122.00	36	4,151	0.87%
2019/10/17	1	116.50	3	117.50	119.00	-2	3,883	-0.05%
2019/10/16	7	117.50	1	120.50	117.00	6	3,888	0.15%
2019/10/15	15	116.83	24	116.71	118.00	-9	3,852	-0.23%
2019/10/14	1	114.50	33	113.61	113.50	-32	3,816	-0.84%
2019/10/09	4	113.00	0	0.00	112.50	4	3,869	0.10%
2019/10/08	35	114.70	9	114.83	115.00	26	3,915	0.66%
2019/10/07	5	117.80	27	117.57	116.00	-22	3,964	-0.55%
2019/10/04	20	114.00	0	0.00	113.50	20	3,927	0.51%
2019/10/03	1	112.50	1	114.00	114.50	0	3,962	0.00%
2019/10/02	0	0.00	1	114.00	114.50	-1	4,003	-0.02%
2019/10/01	0	0.00	1	112.00	112.50	-1	4,065	-0.02%
2019/09/27	14	113.43	10	114.00	111.50	4	4,099	0.10%
2019/09/26	1	115.50	9	115.22	114.00	-8	4,122	-0.19%
2019/09/25	3	115.17	4	115.00	114.50	-1	4,143	-0.02%
2019/09/24	3	117.00	2	117.00	116.50	1	4,210	0.02%
2019/09/23	23	118.33	12	118.83	118.00	11	4,205	0.26%
2019/09/20	20	118.08	4	118.00	117.50	16	4,191	0.38%
2019/09/19	3	118.00	10	118.40	117.50	-7	4,148	-0.17%
2019/09/18	5	119.10	1	121.00	118.00	4	4,134	0.10%
2019/09/17	11	117.18	62	116.73	119.00	-51	4,116	-1.24%
2019/09/16	12	115.46	22	115.45	115.50	-10	4,016	-0.25%
2019/09/12	6	114.33	2	114.50	114.00	4	4,007	0.10%
2019/09/11	31	115.03	4	115.00	114.00	27	4,055	0.67%
2019/09/10	20	114.40	5	113.70	114.00	15	4,188	0.36%
2019/09/09	28	114.50	10	114.40	115.00	18	4,171	0.43%
2019/09/06	15	112.97	23	113.57	112.00	-8	4,085	-0.20%
2019/09/05	1	109.00	0	0.00	108.50	1	3,924	0.03%
2019/09/03	4	109.13	5	112.69	108.50	-1	4,098	-0.02%
2019/09/02	3	110.00	4	109.75	110.50	-1	4,260	-0.02%
2019/08/30	0	0.00	5	108.80	107.50	-5	4,376	-0.11%
2019/08/29	0	0.00	1	106.50	107.00	-1	4,840	-0.02%
2019/08/28	4	107.38	0	0.00	106.00	4	5,043	0.08%
2019/08/27	2	107.75	0	0.00	107.50	2	5,109	0.04%
2019/08/26	14	107.46	46	107.61	107.00	-32	5,243	-0.61%
2019/08/23	49	108.05	12	109.13	109.50	37	5,384	0.69%
2019/08/22	3	107.17	2	109.00	106.00	1	5,379	0.02%
2019/08/21	1	108.00	1	108.00	107.50	0	5,468	0.00%
2019/08/20	1	105.50	4	107.00	107.00	-3	5,564	-0.05%
2019/08/19	5	104.20	8	104.13	105.00	-3	5,688	-0.05%
2019/08/16	6	101.75	0	0.00	103.00	6	5,918	0.10%
2019/08/15	3	102.00	3	103.17	102.00	0	6,088	0.00%
2019/08/14	16	105.66	3	106.33	104.50	13	6,213	0.21%
2019/08/13	2	107.50	2	108.50	107.50	0	6,335	0.00%
2019/08/12	14	109.46	4	109.25	108.50	10	6,491	0.15%
2019/08/08	3	114.67	8	115.00	115.00	-5	6,514	-0.08%
2019/08/07	1	111.50	4	112.63	113.00	-3	6,579	-0.05%
2019/08/06	0	0.00	1	103.50	110.50	-1	6,832	-0.01%
2019/08/05	1	110.50	0	0.00	108.00	1	7,161	0.01%
2019/08/02	0	0.00	6	111.17	112.50	-6	7,446	-0.08%
2019/08/01	1	110.50	1	109.50	109.50	0	7,787	0.00%
2019/07/31	5	104.80	3	105.50	109.00	2	7,957	0.03%
2019/07/30	8	107.75	7	107.21	106.50	1	8,181	0.01%
2019/07/29	3	111.17	0	0.00	111.00	3	8,434	0.04%
2019/07/26	0	0.00	35	113.09	113.00	-35	8,737	-0.40%
2019/07/25	34	111.49	3	111.67	111.50	31	8,800	0.35%
2019/07/24	4	108.25	0	0.00	108.00	4	8,796	0.05%
2019/07/23	10	109.35	1	109.00	110.00	9	8,828	0.10%
2019/07/22	2	113.75	1	113.50	114.50	1	8,730	0.01%
2019/07/19	2	113.25	0	0.00	114.00	2	8,762	0.02%
2019/07/18	1	114.50	0	0.00	112.00	1	8,909	0.01%
2019/07/17	2	114.00	2	114.00	114.00	0	8,936	0.00%
2019/07/16	3	114.17	1	114.00	113.50	2	9,089	0.02%
2019/07/15	0	0.00	31	116.65	115.50	-31	9,361	-0.33%
2019/07/12	32	114.69	5	114.20	114.50	27	9,339	0.29%
2019/07/11	3	111.83	4	112.50	112.00	-1	9,430	-0.01%
2019/07/10	3	115.00	3	116.00	115.50	0	9,362	0.00%
2019/07/09	4	113.88	104	114.55	114.00	-100	9,317	-1.07%	大賣/
2019/07/08	8	116.75	1	116.50	116.00	7	9,274	0.08%
2019/07/05	4	120.13	211	119.00	119.50	-207	9,232	-2.24%	大賣/鉅額交易
2019/07/04	0	0.00	253.1	123.50	123.00	-253.1	9,160	-2.76%	大賣/鉅額交易
2019/07/03	34	123.47	1	122.50	123.50	33	9,131	0.36%
2019/07/02	1	127.00	80	127.00	126.00	-79	9,104	-0.87%
2019/07/01	1	127.50	8	126.50	127.50	-7	9,066	-0.08%
2019/06/28	1	123.00	1	123.50	123.00	0	9,015	0.00%
2019/06/27	0	0.00	4	122.50	122.50	-4	9,012	-0.04%
2019/06/26	1	119.50	0	0.00	122.00	1	8,972	0.01%
2019/06/24	5	119.50	24	117.58	120.50	-19	8,914	-0.21%
2019/06/21	26	119.73	4	120.00	119.50	22	8,820	0.25%
2019/06/20	2	123.50	2	123.50	123.00	0	8,779	0.00%
2019/06/19	3	123.33	13	123.19	123.00	-10	8,721	-0.11%
2019/06/18	516	121.38	5	121.70	120.50	511	8,629	5.92%	大買/鉅額交易
2019/06/14	2	119.25	0	0.00	117.50	2	8,449	0.02%
2019/06/13	2	117.25	2	117.25	119.00	0	8,437	0.00%
2019/06/12	4	118.50	13	118.77	118.00	-9	8,376	-0.11%
2019/06/11	3	114.67	3	116.17	115.00	0	8,257	0.00%
2019/06/10	4	110.38	6	114.75	116.00	-2	8,179	-0.02%
2019/06/06	39	112.47	10	113.20	113.50	29	7,966	0.36%
2019/06/05	35	117.70	49	114.44	113.50	-14	7,802	-0.18%
2019/06/04	6	126.42	8	129.00	124.50	-2	7,322	-0.03%
2019/06/03	6	126.42	22	125.61	125.50	-16	7,129	-0.22%
2019/05/31	24	127.63	4	127.50	128.50	20	7,043	0.28%
2019/05/30	3	127.50	32	125.27	127.50	-29	6,902	-0.42%
2019/05/29	21	121.90	2	122.25	122.50	19	6,705	0.28%
2019/05/28	7	120.29	9	121.22	122.50	-2	6,655	-0.03%
2019/05/27	3	120.50	5	121.90	120.50	-2	6,546	-0.03%
2019/05/24	11	124.82	6	123.33	122.50	5	6,448	0.08%
2019/05/23	34	124.22	41	125.50	127.50	-7	6,359	-0.11%
2019/05/22	15	126.53	43	127.13	121.50	-28	6,168	-0.45%
2019/05/21	46	124.24	5	125.30	126.00	41	6,030	0.68%
2019/05/20	5	121.60	12	123.00	125.00	-7	5,873	-0.12%
2019/05/17	30	125.40	17	122.38	121.00	13	5,678	0.23%
2019/05/16	16	127.41	17	128.44	127.50	-1	5,504	-0.02%
2019/05/15	6	128.42	10	130.30	130.50	-4	5,403	-0.07%
2019/05/14	205	126.03	11.1	127.65	130.00	193.9	5,213	3.72%	大買/鉅額交易
2019/05/13	84	123.90	6	124.25	124.50	78	4,929	1.58%
2019/05/10	0	0.00	44	120.92	121.00	-44	4,578	-0.96%
2019/05/09	58	112.68	48	114.84	110.00	10	4,249	0.24%
2019/05/08	52	112.89	5	113.50	114.00	47	3,838	1.22%
2019/05/07	11	112.27	20	113.23	113.50	-9	3,657	-0.25%
2019/05/06	29	109.91	33	113.98	109.00	-4	3,425	-0.12%
2019/05/03	5	108.70	75	108.63	112.50	-70	3,101	-2.26%
2019/05/02	4	97.50	14	100.09	103.00	-10	2,783	-0.36%
2019/04/30	5	97.24	0	0.00	98.70	5	2,684	0.19%
2019/04/29	3	100.83	5	102.40	100.50	-2	2,628	-0.08%
2019/04/26	18	99.50	5	99.70	99.10	13	2,545	0.51%
2019/04/25	30	102.42	1	101.00	103.00	29	2,526	1.15%
2019/04/24	15	104.07	17	104.65	102.00	-2	2,590	-0.08%
2019/04/23	3	99.37	4	100.43	101.00	-1	2,459	-0.04%
2019/04/22	15	101.90	26	102.27	100.50	-11	2,410	-0.46%
2019/04/19	27	99.74	30	99.31	100.00	-3	2,229	-0.13%
2019/04/18	14	93.41	2	93.20	92.10	12	1,925	0.62%
2019/04/17	4	95.80	17	95.25	94.40	-13	1,900	-0.68%
2019/04/16	0	0.00	1.1	90.65	91.20	-1.1	1,769	-0.06%
2019/04/15	0	0.00	4.1	90.98	91.10	-4.1	1,787	-0.23%
2019/04/12	5	89.20	1	90.00	89.20	4	1,788	0.22%
2019/04/11	4	90.23	1	90.70	89.90	3	1,795	0.17%
2019/04/10	2.1	90.06	0	0.00	90.10	2.1	1,784	0.12%
2019/04/09	2	91.05	0	0.00	90.80	2	1,785	0.11%
2019/04/08	0	0.00	1	93.40	92.10	-1	1,777	-0.06%
2019/04/03	3	90.80	24	90.89	90.80	-21	1,748	-1.20%
2019/04/02	0	0.00	3	91.80	90.90	-3	1,744	-0.17%
2019/04/01	2	90.25	7	89.60	90.10	-5	1,710	-0.29%
2019/03/29	5	87.58	5	87.50	87.50	0	1,681	0.00%
2019/03/28	1	87.60	0	0.00	87.40	1	1,706	0.06%
2019/03/26	7	87.24	1	87.80	87.20	6	1,745	0.34%
2019/03/25	2	87.40	1	87.80	86.90	1	1,766	0.06%
2019/03/22	2	90.20	2	91.00	89.50	0	1,792	0.00%
2019/03/21	3	89.50	0	0.00	89.40	3	1,780	0.17%
2019/03/20	0	0.00	3	90.20	89.80	-3	1,789	-0.17%
2019/03/19	1	89.10	1	88.50	88.40	0	1,785	0.00%
2019/03/18	0	89.10	5	88.62	89.00	-5	1,784	-0.28%
2019/03/15	3	86.97	0	0.00	86.60	3	1,770	0.17%
2019/03/14	1	87.00	0	0.00	87.00	1	1,777	0.06%
2019/03/13	1	86.90	1	86.80	87.00	0	1,837	0.00%
2019/03/12	0	0.00	1	87.10	87.10	-1	1,871	-0.05%
2019/03/11	1	87.40	1	87.60	87.40	0	1,909	0.00%
2019/03/08	1	87.60	0	0.00	87.70	1	1,991	0.05%
2019/03/07	6	87.83	2	88.00	87.00	4	2,090	0.19%
2019/03/05	13	88.67	0	0.00	88.60	13	2,327	0.56%
2019/03/04	3	89.77	0	0.00	89.40	3	2,346	0.13%
2019/02/27	5	89.00	3	89.40	89.20	2	2,351	0.09%
2019/02/25	4	91.50	0	0.00	91.00	4	2,339	0.17%
2019/02/22	7	92.69	0	0.00	91.60	7	2,336	0.30%
2019/02/21	8	95.55	9	95.46	95.60	-1	2,281	-0.04%
2019/02/20	4	94.03	10	93.70	94.20	-6	2,263	-0.27%
2019/02/19	0	0.00	2	92.30	91.30	-2	2,195	-0.09%
2019/02/15	2	89.50	15	89.60	89.40	-13	2,205	-0.59%
2019/02/14	9	90.81	4	90.90	91.00	5	2,205	0.23%
2019/02/13	8	93.38	0	0.00	93.10	8	2,186	0.37%
2019/02/12	2	93.70	9	94.43	94.00	-7	2,200	-0.32%
2019/02/11	1	91.50	8	91.81	93.10	-7	2,204	-0.32%
2019/01/30	6	91.20	0	0.00	91.20	6	2,235	0.27%
2019/01/29	1	91.90	0	0.00	91.70	1	2,269	0.04%
2019/01/28	2	92.65	11	92.48	92.30	-9	2,281	-0.39%
2019/01/25	6	93.93	13	94.27	92.00	-7	2,348	-0.30%
2019/01/24	0	0.00	10	91.85	92.50	-10	2,351	-0.43%
2019/01/23	4	91.10	0	0.00	91.10	4	2,386	0.17%
2019/01/22	8	91.81	1	92.00	91.10	7	2,392	0.29%
2019/01/21	5	93.06	2	93.00	93.50	3	2,401	0.12%
2019/01/18	0	0.00	3	91.67	92.20	-3	2,400	-0.12%
2019/01/17	10	91.40	4	92.55	90.90	6	2,416	0.25%
2019/01/16	30	92.52	32	92.65	92.60	-2	2,393	-0.08%
2019/01/15	20	88.00	6	87.40	88.00	14	2,291	0.61%
2019/01/11	2	85.70	6	86.45	85.50	-4	2,294	-0.17%
2019/01/10	1	85.70	34	85.43	85.40	-33	2,297	-1.44%
2019/01/09	34	84.48	6	84.53	84.30	28	2,307	1.21%
2019/01/08	17	84.47	4	83.95	83.90	13	2,321	0.56%
2019/01/04	1	80.90	2	82.45	82.60	-1	2,374	-0.04%
2019/01/03	5	85.20	0	0.00	85.00	5	2,423	0.21%
2019/01/02	1	87.50	2	88.00	87.60	-1	2,492	-0.04%
2018/12/28	2	87.55	0	0.00	87.40	2	2,564	0.08%
2018/12/27	1	88.50	26	88.40	87.90	-25	2,669	-0.94%
2018/12/26	20	87.18	2	89.40	86.80	18	2,673	0.67%
2018/12/25	1	87.10	0	0.00	86.70	1	2,699	0.04%
2018/12/22	3	86.93	0	0.00	86.90	3	2,698	0.11%
2018/12/21	1	84.40	2	86.35	87.50	-1	2,708	-0.04%
2018/12/20	6	85.20	0	0.00	84.80	6	2,688	0.22%
2018/12/19	1	87.10	2	88.50	87.10	-1	2,669	-0.04%
2018/12/18	4	89.05	0	0.00	88.80	4	2,666	0.15%
2018/12/17	1	91.70	1	91.80	91.50	0	2,688	0.00%
2018/12/14	3	91.57	2	92.40	92.30	1	2,722	0.04%
2018/12/13	1	91.10	1	90.30	91.00	0	2,724	0.00%
2018/12/12	4	92.40	0	0.00	92.00	4	2,721	0.15%
2018/12/11	0	0.00	1	91.90	92.00	-1	2,708	-0.04%
2018/12/10	2	89.40	4	90.95	90.00	-2	2,755	-0.07%
2018/12/07	2	92.25	7	92.50	92.80	-5	2,770	-0.18%
2018/12/06	12	92.40	3	96.23	91.20	9	2,804	0.32%
2018/12/05	5	94.70	2	96.60	97.00	3	2,769	0.11%
2018/12/04	3	98.43	0	0.00	97.60	3	2,791	0.11%
2018/12/03	5	98.96	22	99.63	99.10	-17	2,865	-0.59%
2018/11/30	19	94.84	14	95.33	95.00	5	2,795	0.18%
2018/11/29	20	91.61	25	91.94	91.20	-5	2,711	-0.18%
2018/11/28	5	87.58	17	87.50	89.00	-12	2,587	-0.46%
2018/11/27	4	82.50	6	82.17	83.80	-2	2,507	-0.08%
2018/11/26	2	82.10	1	81.80	82.00	1	2,500	0.04%
2018/11/23	2	82.30	20	82.41	81.40	-18	2,568	-0.70%
2018/11/22	1	84.20	1	84.20	82.80	0	2,601	0.00%
2018/11/21	31	84.17	1	84.60	84.60	30	2,628	1.14%
2018/11/20	1	83.20	0	0.00	83.20	1	2,635	0.04%
2018/11/19	1	84.30	23	84.40	84.60	-22	2,665	-0.83%
2018/11/14	10	79.75	0	0.00	79.10	10	2,755	0.36%
2018/11/13	3	79.67	0	0.00	80.30	3	2,826	0.11%
2018/11/12	3	83.17	0	0.00	83.00	3	2,863	0.10%
2018/11/09	5	83.68	32	83.99	84.00	-27	2,927	-0.92%
2018/11/08	47	86.94	0	0.00	85.90	47	3,046	1.54%
2018/11/07	1	88.00	34	88.70	88.40	-33	3,166	-1.04%
2018/11/06	14	88.35	3	89.20	87.90	11	3,287	0.33%
2018/11/05	1	87.20	25	87.13	87.30	-24	3,360	-0.71%
2018/11/02	24	86.87	6	88.67	88.00	18	3,503	0.51%
2018/11/01	4	82.25	6	84.15	85.00	-2	3,602	-0.06%
2018/10/31	4	81.13	13	80.80	81.50	-9	3,607	-0.25%
2018/10/30	13	77.18	2	77.30	77.90	11	3,706	0.30%
2018/10/29	6	75.98	3	75.77	76.60	3	3,825	0.08%
2018/10/26	3	76.83	3	77.67	75.60	0	3,862	0.00%
2018/10/25	4	78.18	3	78.10	77.50	1	3,926	0.03%
2018/10/23	4	81.78	1	82.70	80.50	3	3,896	0.08%
2018/10/22	0	0.00	4	82.53	83.40	-4	3,890	-0.10%
2018/10/19	3	78.63	1	79.80	80.00	2	3,906	0.05%
2018/10/18	4	82.35	3	81.90	80.60	1	3,908	0.03%
2018/10/17	5	82.58	2	82.45	81.40	3	3,909	0.08%
2018/10/16	5	81.34	5	81.70	81.20	0	3,922	0.00%
2018/10/15	2	80.15	0	0.00	80.00	2	3,978	0.05%
2018/10/12	5	77.64	4	78.48	79.10	1	3,962	0.03%
2018/10/11	3	77.73	11	78.06	77.60	-8	3,906	-0.20%
2018/10/09	11	88.04	7	88.57	86.20	4	3,855	0.10%
2018/10/08	3	93.23	5	93.02	91.20	-2	3,788	-0.05%
2018/10/05	7	102.49	5	101.08	99.90	2	3,726	0.05%
2018/10/04	1	108.00	0	0.00	111.00	1	3,622	0.03%
2018/10/03	1	108.50	5	108.50	109.00	-4	3,621	-0.11%
2018/10/02	3	112.50	3	112.00	112.00	0	3,602	0.00%
2018/09/28	2	112.25	2	112.00	113.00	0	3,632	0.00%
2018/09/27	0	0.00	2.1	111.00	110.50	-2.1	3,635	-0.06%
2018/09/26	3	111.17	0	0.00	112.00	3	3,654	0.08%
2018/09/21	1	110.00	6	111.50	111.00	-5	3,676	-0.14%
2018/09/20	9	111.00	70	113.04	109.50	-61	3,664	-1.66%
2018/09/19	2	117.50	0	0.00	117.00	2	3,620	0.06%
2018/09/17	1	118.00	0	0.00	118.00	1	3,650	0.03%
2018/09/14	2	117.25	65	117.65	120.00	-63	3,645	-1.73%
2018/09/13	66	114.40	5	114.30	114.50	61	3,605	1.69%
2018/09/12	4	111.88	3	113.00	112.00	1	3,598	0.03%
2018/09/10	3	119.83	0	0.00	116.50	3	3,596	0.08%
2018/09/07	16	124.50	23	126.13	122.50	-7	3,589	-0.20%
2018/09/06	0	0.00	1	124.50	125.00	-1	3,517	-0.03%
2018/09/05	1	125.50	2	126.00	125.50	-1	3,597	-0.03%
2018/09/04	27	124.44	0	0.00	124.00	27	3,773	0.72%
2018/09/03	5	123.80	1	125.00	122.00	4	3,826	0.10%
2018/08/31	19	125.97	9	125.56	127.00	10	4,004	0.25%
2018/08/30	44	129.13	56	130.81	127.00	-12	4,166	-0.29%
2018/08/29	53	129.00	2	128.50	129.00	51	4,090	1.25%
2018/08/28	0	0.00	2	128.00	127.50	-2	4,057	-0.05%
2018/08/27	5	125.60	30	125.60	126.50	-25	4,057	-0.62%
2018/08/24	33	125.11	3	126.33	126.50	30	4,054	0.74%
2018/08/23	7	125.36	4	125.13	124.00	3	4,023	0.07%
2018/08/22	3	127.83	30	128.43	127.00	-27	4,008	-0.67%
2018/08/21	25	127.24	5	126.50	127.00	20	3,975	0.50%
2018/08/20	2	128.50	33	129.92	128.00	-31	3,913	-0.79%
2018/08/17	33	127.45	13	129.58	127.00	20	3,856	0.52%
2018/08/16	6	129.00	2	129.75	127.50	4	3,832	0.10%
2018/08/15	7	132.21	3	131.50	132.50	4	3,791	0.11%
2018/08/14	2	130.25	6	129.50	131.00	-4	3,675	-0.11%
2018/08/13	26	125.54	43	125.23	127.00	-17	3,567	-0.48%
2018/08/10	9	124.06	16	124.25	126.00	-7	3,481	-0.20%
2018/08/09	5	126.10	45	126.42	125.00	-40	3,377	-1.18%
2018/08/08	31	124.73	8	125.19	124.50	23	3,252	0.71%
2018/08/07	31	120.08	19	119.87	120.50	12	3,101	0.39%
2018/08/06	28	122.71	6	123.17	121.50	22	3,075	0.72%
2018/08/03	8	117.38	28	118.91	120.00	-20	2,950	-0.68%
2018/08/02	12	113.00	34	114.01	112.50	-22	2,837	-0.78%
2018/08/01	55	113.35	13	115.85	115.00	42	2,790	1.51%
2018/07/31	0	0.00	1	108.50	109.00	-1	2,713	-0.04%
2018/07/30	6	112.42	1	111.00	110.50	5	2,741	0.18%
2018/07/27	5	111.30	0	0.00	112.00	5	2,791	0.18%
2018/07/26	5	112.90	39	113.83	111.00	-34	2,830	-1.20%
2018/07/25	13	112.08	3	113.00	114.00	10	2,798	0.36%
2018/07/24	26	110.23	0	0.00	112.00	26	2,780	0.94%
2018/07/23	3	109.83	0	0.00	109.00	3	2,782	0.11%
2018/07/20	3	112.83	42	112.36	112.00	-39	2,784	-1.40%
2018/07/19	12	108.79	11	111.00	107.50	1	2,742	0.04%
2018/07/18	35	110.11	4	110.50	110.00	31	2,761	1.12%
2018/07/17	1.1	110.07	1	110.50	110.00	0.1	2,788	0.00%
2018/07/16	0	0.00	1	113.50	112.50	-1	2,782	-0.04%
2018/07/13	6	112.00	0	0.00	112.50	6	2,773	0.22%
2018/07/11	2	110.50	1	109.50	109.50	1	2,772	0.04%
2018/07/10	1	109.00	3	111.33	112.00	-2	2,769	-0.07%
2018/07/09	3	108.83	2	108.00	108.00	1	2,775	0.04%
2018/07/06	2	108.00	13	106.92	109.00	-11	2,765	-0.40%
2018/07/05	1	106.00	1	105.50	105.00	0	2,746	0.00%
2018/07/04	2	107.75	1	107.50	106.00	1	2,773	0.04%
2018/07/03	21	109.05	21	110.02	109.00	0	2,754	0.00%
2018/07/02	1	110.00	0.2	111.50	110.00	0.8	2,757	0.03%
2018/06/29	0	0.00	1	114.00	114.00	-1	2,751	-0.04%
2018/06/28	2	109.50	4	110.00	110.00	-2	2,721	-0.07%
2018/06/27	4	113.63	0	0.00	111.00	4	2,699	0.15%
2018/06/26	1	110.00	0	0.00	114.00	1	2,681	0.04%
2018/06/25	0	0.00	1	113.50	113.00	-1	2,658	-0.04%
2018/06/22	2	115.50	0	0.00	115.50	2	2,681	0.07%
2018/06/20	2	116.50	3	118.50	116.50	-1	2,710	-0.04%
2018/06/19	25	121.86	23	120.57	119.50	2	2,710	0.07%
2018/06/15	12	126.83	42	127.76	126.00	-30	2,684	-1.12%
2018/06/14	39	126.05	8	126.25	126.00	31	2,640	1.17%
2018/06/13	18	127.69	5	130.00	125.50	13	2,615	0.50%
2018/06/12	17	127.21	23	127.67	128.50	-6	2,587	-0.23%
2018/06/11	3	125.17	14	125.07	121.50	-11	2,412	-0.46%
2018/06/08	32	124.41	17	124.06	124.00	15	2,390	0.63%
2018/06/07	8	122.19	23	120.91	123.50	-15	2,241	-0.67%
2018/06/06	1	112.00	2	112.25	112.50	-1	2,076	-0.05%
2018/06/05	1	111.00	0	0.00	110.50	1	2,095	0.05%
2018/06/04	1	114.00	36	112.38	112.00	-35	2,255	-1.55%
2018/06/01	32	110.52	3	110.83	111.50	29	2,254	1.29%
2018/05/31	6	109.42	5	109.70	108.00	1	2,250	0.04%
2018/05/30	3	108.50	1	109.00	109.00	2	2,249	0.09%
2018/05/28	2	114.50	3	114.83	114.00	-1	2,245	-0.04%
2018/05/25	2	111.50	1	111.50	112.00	1	2,289	0.04%
2018/05/24	7	111.79	0	0.00	110.50	7	2,274	0.31%
2018/05/23	6	114.75	2	113.00	113.00	4	2,265	0.18%
2018/05/21	2	122.25	1	123.50	121.00	1	2,302	0.04%
2018/05/18	1	123.50	7	123.07	122.00	-6	2,291	-0.26%
2018/05/17	8	119.00	8	119.50	119.00	0	2,284	0.00%
2018/05/16	19	121.00	53	121.63	119.00	-34	2,310	-1.47%
2018/05/15	37	120.69	0	0.00	121.00	37	2,351	1.57%
2018/05/14	4	119.75	4	121.00	120.50	0	2,436	0.00%
2018/05/11	0	0.00	5	118.00	118.00	-5	2,445	-0.20%
2018/05/10	0	0.00	2	120.00	118.00	-2	2,487	-0.08%
2018/05/09	2	116.50	0	0.00	116.00	2	2,614	0.08%
2018/05/08	2	116.00	2	117.50	117.50	0	2,651	0.00%
2018/05/07	2	119.25	19	120.53	117.50	-17	2,745	-0.62%
2018/05/04	9	117.39	12	119.04	120.00	-3	2,747	-0.11%
2018/05/03	27	118.31	5	118.20	119.50	22	2,756	0.80%
2018/05/02	1	114.50	0	0.00	114.50	1	2,756	0.04%
2018/04/30	0	0.00	28	115.09	114.00	-28	2,795	-1.00%
2018/04/27	28	113.50	2	113.75	113.50	26	2,947	0.88%
2018/04/26	3	109.83	0	0.00	109.00	3	2,965	0.10%
2018/04/25	1	105.00	8	110.25	113.50	-7	2,983	-0.23%
2018/04/24	7	106.29	7	107.21	106.00	0	3,034	0.00%
2018/04/23	7	113.71	7	114.57	112.00	0	3,050	0.00%
2018/04/20	0	0.00	1	120.50	118.50	-1	3,036	-0.03%
2018/04/19	1	120.00	0	0.00	120.50	1	3,072	0.03%
2018/04/18	0	0.00	1	119.50	119.00	-1	3,171	-0.03%
2018/04/17	1	119.50	1	119.00	119.00	0	3,226	0.00%
2018/04/16	2	122.50	11	123.27	122.00	-9	3,328	-0.27%
2018/04/13	3	121.50	21	120.64	122.00	-18	3,489	-0.52%
2018/04/12	22	118.70	0	0.00	118.50	22	3,610	0.61%
2018/04/11	2	119.75	1	120.00	118.50	1	3,684	0.03%
2018/04/10	9	119.56	0	0.00	117.50	9	3,709	0.24%
2018/04/09	0	0.00	3	123.00	124.00	-3	3,746	-0.08%
2018/04/03	3	121.83	3	123.50	122.50	0	3,783	0.00%
2018/04/02	1	127.00	12	126.58	126.50	-11	3,845	-0.29%
2018/03/31	9	125.50	20	125.65	126.00	-11	3,913	-0.28%
2018/03/29	1	125.00	0	0.00	124.50	1	4,048	0.02%
2018/03/28	1	127.00	0	0.00	126.00	1	4,100	0.02%
2018/03/27	0	0.00	6	128.50	128.50	-6	4,132	-0.15%
2018/03/26	2	123.50	21	123.36	125.00	-19	4,198	-0.45%
2018/03/23	8	121.31	1	121.50	121.00	7	4,237	0.17%
2018/03/22	6	126.92	5	126.00	126.00	1	4,364	0.02%
2018/03/21	2	131.00	1	132.50	130.50	1	4,397	0.02%
2018/03/20	0	0.00	14	131.00	132.00	-14	4,463	-0.31%
2018/03/19	11	132.36	3	132.00	132.00	8	4,678	0.17%
2018/03/16	12	136.00	7	137.29	134.50	5	4,849	0.10%
2018/03/15	3	132.67	6	133.58	134.50	-3	4,915	-0.06%
2018/03/14	17	133.00	1	133.00	132.50	16	5,086	0.31%
2018/03/13	0	0.00	28	132.79	134.00	-28	5,230	-0.54%
2018/03/12	30	130.73	3	131.50	130.50	27	5,367	0.50%
2018/03/09	2	130.00	10	129.20	129.00	-8	5,521	-0.14%
2018/03/08	19	132.45	39	133.32	129.50	-20	5,625	-0.36%
2018/03/07	6	126.67	15	126.83	127.50	-9	5,592	-0.16%
2018/03/06	29	127.86	10.1	128.50	128.50	19	5,781	0.33%
2018/03/05	1	126.50	0	0.00	125.50	1	5,914	0.02%
2018/03/02	32	127.00	1	126.50	127.00	31	6,138	0.51%
2018/03/01	5	128.50	3	128.50	128.50	2	6,436	0.03%
2018/02/27	33	130.29	38	131.09	129.50	-5	6,614	-0.08%
2018/02/26	4	128.00	1	127.50	126.50	3	6,796	0.04%
2018/02/23	4.1	127.88	0	0.00	127.50	4.1	7,185	0.06%
2018/02/22	22	128.61	20	129.53	129.00	2	7,509	0.03%
2018/02/21	16	126.81	8	125.00	128.00	8	7,860	0.10%
2018/02/12	1	119.00	1	120.00	119.00	0	8,342	0.00%
2018/02/09	15	118.63	13	116.54	118.50	2	8,408	0.02%
2018/02/08	2	127.00	3	125.67	126.00	-1	8,581	-0.01%
2018/02/07	40	130.03	17	129.56	126.00	23	8,607	0.27%
2018/02/06	7	128.36	2	127.75	123.50	5	8,592	0.06%
2018/02/05	5	134.20	5.1	136.21	137.00	-0.1	8,554	0.00%
2018/02/02	4	141.38	0.1	141.00	141.00	3.9	8,617	0.05%
2018/02/01	7	145.00	13.1	143.61	143.50	-6.1	8,739	-0.07%
2018/01/31	1	138.00	1	138.00	138.50	0	8,662	0.00%
2018/01/30	5	140.40	9.2	140.76	139.00	-4.2	8,961	-0.05%
2018/01/29	5	137.50	1	139.00	138.00	4	8,950	0.04%
2018/01/26	4	135.63	31	134.45	135.50	-27	8,961	-0.30%
2018/01/25	26	132.10	0	0.00	132.00	26	8,953	0.29%
2018/01/24	3	134.83	0	0.00	136.00	3	8,995	0.03%
2018/01/23	12	137.29	14	138.14	136.50	-2	9,124	-0.02%
2018/01/22	7	131.79	4	133.25	134.50	3	9,027	0.03%
2018/01/19	8.2	132.80	3	132.33	132.00	5.2	9,142	0.06%
2018/01/18	3	137.50	77	137.02	135.50	-74	9,156	-0.81%
2018/01/17	73.1	133.51	9	133.83	135.00	64.1	9,212	0.70%
2018/01/16	4	131.88	1	132.50	132.00	3	9,317	0.03%
2018/01/15	10.1	132.76	5	133.90	134.00	5.1	9,397	0.05%
2018/01/12	6	134.25	14	134.75	134.50	-8	9,488	-0.08%
2018/01/11	7	129.71	6	129.58	130.00	1	9,690	0.01%
2018/01/10	41	132.02	4	133.88	128.00	37	9,666	0.38%
2018/01/09	19	134.00	9	133.44	132.50	10	9,607	0.10%
2018/01/08	9	143.67	1.2	139.44	140.00	7.8	9,528	0.08%
2018/01/05	10	152.45	9	151.89	151.00	1	9,598	0.01%
2018/01/04	6.1	150.50	1.2	150.50	150.50	4.9	9,563	0.05%
2018/01/03	6	149.75	8	151.88	151.00	-2	9,582	-0.02%
2018/01/02	1	145.00	1	146.50	147.50	0	9,553	0.00%